Chongqing Fuling Electric Power Industrial Co., Ltd. (SHA:600452)
China · Delayed Price · Currency is CNY 9.03
-0.04 (-0.44%)
Aug 24, 2026, 3:00 PM CST
SHA:600452 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.08 | 9.14 | 8.97 | 9.03 | 9.03 | -0.44% | 17,512,390 |
| Aug 21, 2026 | 9.21 | 9.21 | 8.98 | 9.07 | 9.07 | -1.31% | 20,766,640 |
| Aug 20, 2026 | 8.98 | 9.25 | 8.92 | 9.19 | 9.19 | 2.68% | 35,074,795 |
| Aug 19, 2026 | 9.09 | 9.15 | 8.93 | 8.95 | 8.95 | -1.65% | 26,738,460 |
| Aug 18, 2026 | 9.30 | 9.30 | 9.05 | 9.10 | 9.10 | -2.05% | 27,691,770 |
| Aug 17, 2026 | 9.20 | 9.33 | 9.15 | 9.29 | 9.29 | 0.54% | 20,790,364 |
| Aug 14, 2026 | 9.45 | 9.45 | 9.21 | 9.24 | 9.24 | -2.01% | 26,186,480 |
| Aug 13, 2026 | 9.38 | 9.55 | 9.38 | 9.43 | 9.43 | 0.11% | 30,973,880 |
| Aug 12, 2026 | 9.60 | 9.68 | 9.35 | 9.42 | 9.42 | -2.18% | 38,724,210 |
| Aug 11, 2026 | 9.71 | 9.75 | 9.58 | 9.63 | 9.63 | -1.03% | 19,007,570 |
| Aug 10, 2026 | 9.67 | 9.75 | 9.60 | 9.73 | 9.73 | 0.52% | 18,846,520 |
| Aug 7, 2026 | 9.70 | 9.70 | 9.45 | 9.68 | 9.68 | -0.31% | 27,999,790 |
| Aug 6, 2026 | 9.83 | 9.85 | 9.62 | 9.71 | 9.71 | -1.62% | 25,238,187 |
| Aug 5, 2026 | 9.87 | 9.92 | 9.78 | 9.87 | 9.87 | -0.60% | 25,603,697 |
| Aug 4, 2026 | 9.96 | 10.10 | 9.89 | 9.93 | 9.93 | -0.50% | 29,515,594 |
| Aug 3, 2026 | 9.86 | 10.02 | 9.76 | 9.98 | 9.98 | 1.53% | 28,554,268 |
| Jul 31, 2026 | 9.80 | 9.94 | 9.73 | 9.83 | 9.83 | - | 28,265,584 |
| Jul 30, 2026 | 9.81 | 9.98 | 9.78 | 9.83 | 9.83 | -0.51% | 26,007,104 |
| Jul 29, 2026 | 9.54 | 9.96 | 9.47 | 9.88 | 9.88 | 3.35% | 37,185,766 |
| Jul 28, 2026 | 9.65 | 9.68 | 9.48 | 9.56 | 9.56 | -1.54% | 21,088,000 |
| Jul 27, 2026 | 9.33 | 9.73 | 9.30 | 9.71 | 9.71 | 2.86% | 29,716,560 |
| Jul 24, 2026 | 10.00 | 10.11 | 9.42 | 9.44 | 9.44 | -7.09% | 51,342,045 |
| Jul 23, 2026 | 10.00 | 10.24 | 9.82 | 10.16 | 10.16 | - | 57,079,133 |
| Jul 22, 2026 | 9.90 | 10.17 | 9.82 | 10.16 | 10.16 | 1.70% | 66,741,950 |
| Jul 21, 2026 | 10.07 | 10.30 | 9.83 | 9.99 | 9.99 | -0.10% | 92,842,890 |
| Jul 20, 2026 | 9.35 | 10.00 | 9.20 | 10.00 | 10.00 | 10.01% | 84,478,540 |
| Jul 17, 2026 | 9.01 | 9.33 | 9.00 | 9.09 | 9.09 | 0.33% | 46,125,095 |
| Jul 16, 2026 | 9.13 | 9.16 | 8.99 | 9.06 | 9.06 | -0.77% | 20,186,715 |
| Jul 15, 2026 | 9.14 | 9.24 | 9.04 | 9.13 | 9.13 | - | 23,386,420 |
| Jul 14, 2026 | 9.01 | 9.15 | 8.90 | 9.13 | 9.13 | 1.90% | 22,300,310 |
| Jul 13, 2026 | 9.16 | 9.16 | 8.92 | 8.96 | 8.96 | -1.43% | 23,749,132 |
| Jul 10, 2026 | 8.94 | 9.28 | 8.88 | 9.09 | 9.09 | 2.36% | 29,766,828 |
| Jul 9, 2026 | 8.92 | 8.97 | 8.67 | 8.88 | 8.88 | -0.56% | 29,897,317 |
| Jul 8, 2026 | 9.10 | 9.20 | 8.90 | 8.93 | 8.93 | -1.87% | 30,684,337 |
| Jul 7, 2026 | 9.56 | 9.57 | 9.10 | 9.10 | 9.10 | -4.81% | 31,401,454 |
| Jul 6, 2026 | 9.72 | 9.88 | 9.54 | 9.56 | 9.56 | -1.54% | 31,818,507 |
| Jul 3, 2026 | 9.48 | 10.04 | 9.38 | 9.71 | 9.71 | 2.86% | 43,371,006 |
| Jul 2, 2026 | 9.39 | 9.61 | 9.33 | 9.44 | 9.44 | 0.64% | 31,175,180 |
| Jul 1, 2026 | 9.26 | 9.49 | 9.20 | 9.38 | 9.38 | 0.54% | 29,017,104 |
| Jun 30, 2026 | 9.20 | 9.36 | 9.03 | 9.33 | 9.33 | 1.63% | 25,862,808 |
| Jun 29, 2026 | 9.25 | 9.39 | 9.04 | 9.18 | 9.18 | -1.18% | 33,536,785 |
| Jun 26, 2026 | 9.62 | 9.79 | 9.20 | 9.29 | 9.29 | -3.43% | 37,133,520 |
| Jun 25, 2026 | 9.67 | 9.69 | 9.51 | 9.62 | 9.62 | -0.74% | 23,173,309 |
| Jun 24, 2026 | 9.95 | 9.99 | 9.65 | 9.76 | 9.69 | -2.01% | 27,620,838 |
| Jun 23, 2026 | 10.08 | 10.12 | 9.91 | 9.96 | 9.89 | -1.58% | 27,958,378 |
| Jun 22, 2026 | 10.04 | 10.12 | 9.79 | 10.12 | 10.05 | 0.90% | 44,046,456 |
| Jun 18, 2026 | 10.30 | 10.35 | 10.00 | 10.03 | 9.96 | -3.00% | 42,269,080 |
| Jun 17, 2026 | 10.50 | 10.59 | 10.29 | 10.34 | 10.27 | -1.62% | 29,006,150 |
| Jun 16, 2026 | 10.70 | 10.76 | 10.50 | 10.51 | 10.44 | -1.68% | 28,059,660 |
| Jun 15, 2026 | 10.55 | 10.81 | 10.55 | 10.69 | 10.62 | 1.33% | 26,033,020 |