Skip to main content
logo
FULONGMA GROUP Co.,Ltd. (SHA:603686)
China flag China · Delayed Price · Currency is CNY
24.80
+0.42 (1.72%)
At close: Dec 5, 2025

FULONGMA GROUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2525.2123.9024.8024.801.72%50,214,790
Dec 4, 202525.3125.6824.0424.3824.38-5.54%66,917,080
Dec 3, 202528.2328.5125.7925.8125.81-9.88%93,690,500
Dec 2, 202527.6929.3227.3028.6428.643.43%97,907,160
Dec 1, 202527.6828.7527.5827.6927.690.44%72,504,620
Nov 28, 202526.4027.8626.1527.5727.574.39%69,220,957
Nov 27, 202526.8127.4626.3826.4126.41-3.01%59,477,749
Nov 26, 202526.1228.1025.8827.2327.233.14%87,365,420
Nov 25, 202526.0826.7025.7426.4026.402.72%58,371,810
Nov 24, 202525.9826.3024.8625.7025.701.30%53,014,700
Nov 21, 202526.9027.3825.3325.3725.37-8.71%70,680,360
Nov 20, 202526.4428.5025.6327.7927.794.47%111,409,500
Nov 19, 202527.1627.8925.7626.6026.60-5.30%100,538,100
Nov 18, 202530.9931.5928.0928.0928.09-10.00%104,538,200
Nov 17, 202532.3834.4431.2131.2131.21-5.71%110,879,000
Nov 14, 202533.5036.5732.7033.1033.10-3.50%132,974,600
Nov 13, 202532.8735.3432.8734.3034.302.08%120,250,700
Nov 12, 202535.9036.3633.3733.6033.60-4.27%144,112,000
Nov 11, 202531.0035.1031.0035.1035.1010.00%119,940,400
Nov 10, 202530.3033.3229.7831.9131.910.03%118,968,400
Nov 7, 202529.9033.3429.5131.9031.903.34%138,845,000
Nov 6, 202534.0034.1930.8730.8730.87-10.00%98,927,220
Nov 5, 202534.0136.6532.0634.3034.302.48%189,081,800
Nov 4, 202530.0033.4728.9033.4733.479.99%125,484,500
Nov 3, 202532.9634.0330.2230.4330.43-1.65%186,944,700
Oct 31, 202529.8930.9429.4930.9430.949.99%82,315,950
Oct 30, 202525.5628.1325.5628.1328.1310.01%115,211,700
Oct 29, 202524.5626.6624.3325.5725.575.49%116,670,500
Oct 28, 202523.8725.1223.7024.2424.24-2.49%85,195,750
Oct 27, 202524.5526.1724.4424.8624.862.64%84,439,880
Oct 24, 202523.3025.5023.3024.2224.223.95%80,473,440
Oct 23, 202524.6724.9722.7523.3023.30-5.32%63,925,500
Oct 22, 202525.0025.6024.5224.6124.61-1.99%74,760,360
Oct 21, 202522.8825.1122.4125.1125.119.99%75,715,940
Oct 20, 202523.6823.6822.3622.8322.83-2.48%49,092,580
Oct 17, 202524.0425.0723.2523.4123.41-4.68%55,779,170
Oct 16, 202524.6525.2724.2324.5624.56-0.37%51,645,690
Oct 15, 202524.6025.2824.2224.6524.650.74%51,131,230
Oct 14, 202524.7125.8124.2224.4724.47-1.81%75,004,230
Oct 13, 202522.6025.1622.6024.9224.924.97%79,308,910
Oct 10, 202522.7025.0022.5623.7423.743.71%83,595,640
Oct 9, 202522.0423.1522.0422.8922.894.71%60,119,040
Sep 30, 202522.0022.4521.7821.8621.860.28%52,416,740
Sep 29, 202521.7022.2121.3321.8021.80-0.68%60,370,440
Sep 26, 202523.6923.7721.9521.9521.95-10.00%94,440,700
Sep 25, 202526.7827.8024.3924.3924.39-10.00%141,181,900
Sep 24, 202528.0028.2925.1727.1027.10-3.11%162,368,800
Sep 23, 202525.9727.9724.7427.9727.979.99%110,596,700
Sep 22, 202525.4325.4324.7725.4325.439.99%30,006,940
Sep 19, 202522.0223.1222.0023.1223.129.99%36,677,450