Chongqing Fuling Electric Power Industrial Co., Ltd. (SHA:600452)
China · Delayed Price · Currency is CNY 12.16
-0.20 (-1.62%)
Aug 22, 2025, 2:45 PM CST
SHA:600452 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.38 | 12.50 | 12.10 | 12.16 | 12.16 | -1.62% | 28,070,695 |
| Aug 21, 2025 | 11.98 | 12.58 | 11.98 | 12.36 | 12.36 | 3.34% | 44,773,458 |
| Aug 20, 2025 | 11.75 | 12.03 | 11.37 | 11.96 | 11.96 | 1.79% | 46,186,761 |
| Aug 19, 2025 | 12.23 | 12.23 | 11.64 | 11.75 | 11.75 | -4.00% | 46,923,443 |
| Aug 18, 2025 | 12.50 | 12.65 | 12.13 | 12.24 | 12.24 | 0.16% | 52,018,204 |
| Aug 15, 2025 | 11.65 | 12.25 | 11.65 | 12.22 | 12.22 | 4.00% | 46,860,600 |
| Aug 14, 2025 | 11.77 | 12.15 | 11.70 | 11.75 | 11.75 | -0.34% | 42,417,218 |
| Aug 13, 2025 | 11.81 | 12.02 | 11.67 | 11.79 | 11.79 | -1.34% | 46,817,033 |
| Aug 12, 2025 | 11.68 | 12.00 | 11.10 | 11.95 | 11.95 | 2.31% | 78,860,302 |
| Aug 11, 2025 | 11.00 | 11.70 | 10.80 | 11.68 | 11.68 | 5.51% | 69,163,561 |
| Aug 8, 2025 | 10.67 | 11.16 | 10.61 | 11.07 | 11.07 | 3.75% | 79,988,380 |
| Aug 7, 2025 | 10.09 | 10.70 | 10.01 | 10.67 | 10.67 | 6.06% | 85,412,355 |
| Aug 6, 2025 | 9.93 | 10.42 | 9.88 | 10.06 | 10.06 | 1.21% | 97,621,220 |
| Aug 5, 2025 | 9.42 | 10.02 | 9.36 | 9.94 | 9.94 | 5.97% | 104,244,686 |
| Aug 4, 2025 | 9.21 | 9.40 | 9.17 | 9.38 | 9.38 | 1.63% | 36,184,956 |
| Aug 1, 2025 | 9.10 | 9.23 | 9.10 | 9.23 | 9.23 | 1.21% | 23,343,660 |
| Jul 31, 2025 | 9.11 | 9.16 | 9.04 | 9.12 | 9.12 | - | 16,247,650 |
| Jul 30, 2025 | 9.11 | 9.14 | 9.08 | 9.12 | 9.12 | 0.11% | 13,251,180 |
| Jul 29, 2025 | 9.08 | 9.11 | 9.04 | 9.11 | 9.11 | 0.22% | 10,506,201 |
| Jul 28, 2025 | 9.14 | 9.16 | 9.08 | 9.09 | 9.09 | -0.76% | 17,480,708 |
| Jul 25, 2025 | 9.21 | 9.21 | 9.15 | 9.16 | 9.16 | -0.76% | 18,890,218 |
| Jul 24, 2025 | 9.21 | 9.23 | 9.17 | 9.23 | 9.23 | 0.11% | 16,507,232 |
| Jul 23, 2025 | 9.29 | 9.29 | 9.20 | 9.22 | 9.22 | -0.54% | 19,692,464 |
| Jul 22, 2025 | 9.25 | 9.28 | 9.20 | 9.27 | 9.27 | 0.11% | 17,751,337 |
| Jul 21, 2025 | 9.24 | 9.28 | 9.23 | 9.26 | 9.26 | 0.33% | 15,057,378 |
| Jul 18, 2025 | 9.21 | 9.23 | 9.18 | 9.23 | 9.23 | 0.22% | 10,235,393 |
| Jul 17, 2025 | 9.20 | 9.23 | 9.18 | 9.21 | 9.21 | - | 8,744,671 |
| Jul 16, 2025 | 9.22 | 9.23 | 9.18 | 9.21 | 9.21 | 0.11% | 9,332,130 |
| Jul 15, 2025 | 9.34 | 9.36 | 9.17 | 9.20 | 9.20 | -1.50% | 18,806,990 |
| Jul 14, 2025 | 9.30 | 9.38 | 9.29 | 9.34 | 9.34 | 0.32% | 13,196,776 |
| Jul 11, 2025 | 9.32 | 9.34 | 9.24 | 9.31 | 9.31 | -0.11% | 14,389,771 |
| Jul 10, 2025 | 9.37 | 9.39 | 9.30 | 9.32 | 9.32 | -0.53% | 16,584,655 |
| Jul 9, 2025 | 9.37 | 9.48 | 9.35 | 9.37 | 9.37 | -0.64% | 18,102,162 |
| Jul 8, 2025 | 9.60 | 9.60 | 9.37 | 9.43 | 9.43 | -1.05% | 24,846,042 |
| Jul 7, 2025 | 9.38 | 9.53 | 9.35 | 9.53 | 9.53 | 2.47% | 32,704,387 |
| Jul 4, 2025 | 9.25 | 9.37 | 9.25 | 9.30 | 9.30 | 0.32% | 14,270,389 |
| Jul 3, 2025 | 9.26 | 9.30 | 9.23 | 9.27 | 9.27 | 0.11% | 9,346,832 |
| Jul 2, 2025 | 9.28 | 9.30 | 9.23 | 9.26 | 9.26 | -0.75% | 11,506,257 |
| Jul 1, 2025 | 9.20 | 9.33 | 9.17 | 9.33 | 9.33 | 1.41% | 17,371,721 |
| Jun 30, 2025 | 9.20 | 9.22 | 9.17 | 9.20 | 9.20 | - | 9,944,441 |
| Jun 27, 2025 | 9.20 | 9.26 | 9.18 | 9.20 | 9.20 | - | 10,288,432 |
| Jun 26, 2025 | 9.28 | 9.30 | 9.18 | 9.20 | 9.20 | -1.08% | 13,735,351 |
| Jun 25, 2025 | 9.24 | 9.30 | 9.15 | 9.30 | 9.30 | 0.87% | 17,130,323 |
| Jun 24, 2025 | 9.20 | 9.26 | 9.17 | 9.22 | 9.22 | 0.22% | 13,376,089 |
| Jun 23, 2025 | 9.14 | 9.21 | 9.08 | 9.20 | 9.20 | 0.11% | 10,764,548 |
| Jun 20, 2025 | 9.23 | 9.27 | 9.18 | 9.19 | 9.19 | -0.86% | 6,712,970 |
| Jun 19, 2025 | 9.36 | 9.38 | 9.21 | 9.27 | 9.21 | -0.96% | 13,118,969 |
| Jun 18, 2025 | 9.41 | 9.43 | 9.35 | 9.36 | 9.30 | -0.74% | 7,851,446 |
| Jun 17, 2025 | 9.40 | 9.43 | 9.37 | 9.43 | 9.37 | 0.32% | 9,688,424 |
| Jun 16, 2025 | 9.42 | 9.43 | 9.34 | 9.40 | 9.34 | -0.32% | 9,520,219 |