Chongqing Fuling Electric Power Industrial Co., Ltd. (SHA:600452)
China · Delayed Price · Currency is CNY 8.78
+0.05 (0.57%)
Sep 30, 2026, 3:00 PM CST
SHA:600452 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.72 | 8.80 | 8.69 | 8.78 | 8.78 | 0.57% | 10,971,405 |
| Sep 29, 2026 | 8.66 | 8.75 | 8.65 | 8.73 | 8.73 | 0.46% | 9,758,979 |
| Sep 28, 2026 | 8.80 | 8.85 | 8.65 | 8.69 | 8.69 | -1.36% | 21,648,977 |
| Sep 24, 2026 | 8.91 | 8.93 | 8.81 | 8.81 | 8.81 | -1.34% | 17,793,076 |
| Sep 23, 2026 | 9.03 | 9.04 | 8.91 | 8.93 | 8.93 | -1.11% | 28,198,297 |
| Sep 22, 2026 | 9.20 | 9.20 | 9.02 | 9.03 | 9.03 | -1.63% | 29,676,725 |
| Sep 21, 2026 | 9.10 | 9.19 | 9.02 | 9.18 | 9.18 | 0.77% | 37,421,599 |
| Sep 18, 2026 | 8.96 | 9.14 | 8.94 | 9.11 | 9.11 | 1.79% | 35,808,430 |
| Sep 17, 2026 | 9.10 | 9.16 | 8.94 | 8.95 | 8.95 | -1.86% | 41,904,370 |
| Sep 16, 2026 | 9.06 | 9.20 | 9.04 | 9.12 | 9.12 | 0.77% | 25,608,000 |
| Sep 15, 2026 | 9.12 | 9.23 | 9.03 | 9.05 | 9.05 | -1.09% | 26,748,034 |
| Sep 14, 2026 | 9.08 | 9.28 | 9.07 | 9.15 | 9.15 | 0.22% | 24,682,085 |
| Sep 11, 2026 | 9.16 | 9.20 | 8.96 | 9.13 | 9.13 | -0.54% | 27,816,699 |
| Sep 10, 2026 | 9.11 | 9.23 | 9.07 | 9.18 | 9.18 | 0.49% | 22,343,935 |
| Sep 9, 2026 | 9.14 | 9.21 | 9.05 | 9.17 | 9.14 | 0.33% | 19,775,132 |
| Sep 8, 2026 | 9.02 | 9.16 | 9.02 | 9.14 | 9.11 | 0.88% | 17,166,529 |
| Sep 7, 2026 | 9.07 | 9.10 | 8.99 | 9.06 | 9.03 | 0.11% | 17,664,823 |
| Sep 4, 2026 | 9.09 | 9.19 | 9.02 | 9.05 | 9.02 | -0.11% | 22,980,628 |
| Sep 3, 2026 | 9.12 | 9.18 | 9.05 | 9.06 | 9.03 | -0.55% | 15,095,249 |
| Sep 2, 2026 | 9.18 | 9.20 | 9.08 | 9.11 | 9.08 | -0.98% | 13,915,307 |
| Sep 1, 2026 | 9.17 | 9.24 | 9.13 | 9.20 | 9.16 | 0.44% | 17,889,754 |
| Aug 31, 2026 | 9.16 | 9.21 | 9.03 | 9.16 | 9.13 | 0.11% | 20,744,886 |
| Aug 28, 2026 | 9.20 | 9.26 | 9.11 | 9.15 | 9.12 | -0.54% | 22,634,755 |
| Aug 27, 2026 | 9.20 | 9.23 | 9.12 | 9.20 | 9.16 | -0.33% | 15,618,998 |
| Aug 26, 2026 | 9.12 | 9.33 | 9.08 | 9.23 | 9.19 | 1.43% | 26,660,900 |
| Aug 25, 2026 | 9.00 | 9.14 | 8.96 | 9.10 | 9.07 | 0.78% | 14,695,700 |
| Aug 24, 2026 | 9.08 | 9.14 | 8.97 | 9.03 | 9.00 | -0.44% | 17,512,391 |
| Aug 21, 2026 | 9.21 | 9.21 | 8.98 | 9.07 | 9.04 | -1.31% | 20,766,647 |
| Aug 20, 2026 | 8.98 | 9.25 | 8.92 | 9.19 | 9.15 | 2.68% | 35,074,795 |
| Aug 19, 2026 | 9.09 | 9.15 | 8.93 | 8.95 | 8.92 | -1.65% | 26,738,460 |
| Aug 18, 2026 | 9.30 | 9.30 | 9.05 | 9.10 | 9.07 | -2.05% | 27,691,779 |
| Aug 17, 2026 | 9.20 | 9.33 | 9.15 | 9.29 | 9.25 | 0.54% | 20,790,364 |
| Aug 14, 2026 | 9.45 | 9.45 | 9.21 | 9.24 | 9.20 | -2.01% | 26,186,485 |
| Aug 13, 2026 | 9.38 | 9.55 | 9.38 | 9.43 | 9.39 | 0.11% | 30,973,888 |
| Aug 12, 2026 | 9.60 | 9.68 | 9.35 | 9.42 | 9.38 | -2.18% | 38,724,211 |
| Aug 11, 2026 | 9.71 | 9.75 | 9.58 | 9.63 | 9.59 | -1.03% | 19,007,572 |
| Aug 10, 2026 | 9.67 | 9.75 | 9.60 | 9.73 | 9.69 | 0.52% | 18,846,520 |
| Aug 7, 2026 | 9.70 | 9.70 | 9.45 | 9.68 | 9.64 | -0.31% | 27,999,799 |
| Aug 6, 2026 | 9.83 | 9.85 | 9.62 | 9.71 | 9.67 | -1.62% | 25,238,187 |
| Aug 5, 2026 | 9.87 | 9.92 | 9.78 | 9.87 | 9.83 | -0.60% | 25,603,697 |
| Aug 4, 2026 | 9.96 | 10.10 | 9.89 | 9.93 | 9.89 | -0.50% | 29,515,594 |
| Aug 3, 2026 | 9.86 | 10.02 | 9.76 | 9.98 | 9.94 | 1.53% | 28,554,268 |
| Jul 31, 2026 | 9.80 | 9.94 | 9.73 | 9.83 | 9.79 | - | 28,265,584 |
| Jul 30, 2026 | 9.81 | 9.98 | 9.78 | 9.83 | 9.79 | -0.51% | 26,007,104 |
| Jul 29, 2026 | 9.54 | 9.96 | 9.47 | 9.88 | 9.84 | 3.35% | 37,185,766 |
| Jul 28, 2026 | 9.65 | 9.68 | 9.48 | 9.56 | 9.52 | -1.54% | 21,088,000 |
| Jul 27, 2026 | 9.33 | 9.73 | 9.30 | 9.71 | 9.67 | 2.86% | 29,716,567 |
| Jul 24, 2026 | 10.00 | 10.11 | 9.42 | 9.44 | 9.40 | -7.09% | 51,342,045 |
| Jul 23, 2026 | 10.00 | 10.24 | 9.82 | 10.16 | 10.12 | - | 57,079,133 |
| Jul 22, 2026 | 9.90 | 10.17 | 9.82 | 10.16 | 10.12 | 1.70% | 66,741,950 |