Skip to main content
logo
FULONGMA GROUP Co.,Ltd. (SHA:603686)
China flag China · Delayed Price · Currency is CNY
18.54
-0.35 (-1.85%)
Sep 12, 2025, 3:00 PM CST

FULONGMA GROUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202518.8518.9518.4618.5418.54-1.85%29,121,756
Sep 11, 202519.1019.3318.5818.8918.89-1.36%42,617,520
Sep 10, 202519.2419.7818.9919.1519.15-1.08%41,000,345
Sep 9, 202518.9419.6718.7019.3619.362.22%50,675,463
Sep 8, 202519.0519.3418.9018.9418.94-1.20%30,198,160
Sep 5, 202518.8619.2818.7019.1719.171.05%32,274,196
Sep 4, 202519.1319.8618.5018.9718.97-2.32%54,630,741
Sep 3, 202519.0620.1018.8519.4219.421.89%61,403,873
Sep 2, 202518.5620.3018.2219.0619.063.03%62,529,063
Sep 1, 202518.4818.8818.3218.5018.50-0.38%25,795,047
Aug 29, 202517.9518.9617.6118.5718.572.77%43,524,132
Aug 28, 202519.0019.2417.2918.0718.07-5.59%65,124,642
Aug 27, 202519.9920.5719.1019.1419.14-3.72%54,339,833
Aug 26, 202519.8820.4819.7319.8819.88-0.65%46,633,549
Aug 25, 202519.0020.3218.5920.0120.013.89%56,727,937
Aug 22, 202519.3519.4819.1019.2619.26-0.21%28,201,247
Aug 21, 202519.1119.3718.8419.3019.301.31%36,399,729
Aug 20, 202519.1219.6218.6819.0519.05-1.55%43,323,254
Aug 19, 202519.5920.1719.2019.3519.35-1.02%56,213,835
Aug 18, 202520.3020.6119.0819.5519.55-0.81%89,905,700
Aug 15, 202518.0019.7117.9519.7119.719.99%54,023,386
Aug 14, 202518.5019.2017.9017.9217.92-2.18%72,838,347
Aug 13, 202518.0118.3217.4418.3218.321.78%49,602,413
Aug 12, 202517.8018.6817.7518.0018.000.95%44,152,602
Aug 11, 202517.3017.9017.2817.8317.832.29%32,515,078
Aug 8, 202517.5018.2017.3317.4317.43-1.02%39,720,921
Aug 7, 202517.7017.9417.4517.6117.61-0.73%39,399,268
Aug 6, 202517.4017.8017.4017.7417.742.25%40,155,278
Aug 5, 202517.3017.6617.1917.3517.350.23%40,213,141
Aug 4, 202516.8517.4916.7817.3117.312.73%45,418,793
Aug 1, 202515.9317.1715.8416.8516.856.51%61,300,495
Jul 31, 202516.4716.5515.7315.8215.82-3.95%37,946,404
Jul 30, 202516.1516.7516.0316.4716.471.42%39,571,748
Jul 29, 202516.5516.5515.9816.2416.24-1.99%30,271,080
Jul 28, 202516.4016.7316.3716.5716.570.79%22,733,986
Jul 25, 202516.3716.5516.2016.4416.44-21,790,880
Jul 24, 202516.0116.5516.0116.4416.442.18%25,541,400
Jul 23, 202516.3016.4716.0716.0916.09-1.89%25,698,230
Jul 22, 202516.8416.8916.2916.4016.40-2.96%40,855,966
Jul 21, 202517.0917.2016.8216.9016.90-1.05%36,969,224
Jul 18, 202516.5817.1416.5417.0817.083.08%50,959,700
Jul 17, 202516.3016.7416.2816.5716.571.10%33,084,100
Jul 16, 202516.4716.8816.3216.3916.39-0.18%46,338,760
Jul 15, 202516.3616.6016.2916.4216.42-0.24%34,160,860
Jul 14, 202515.7016.6915.6516.4616.464.44%55,905,900
Jul 11, 202515.8315.9415.6115.7615.76-1.13%24,328,160
Jul 10, 202515.7315.9415.2715.9415.940.89%43,029,560
Jul 9, 202516.2516.5115.7815.8015.80-2.89%42,822,532
Jul 8, 202516.1016.3016.0316.2716.270.81%27,507,560
Jul 7, 202515.8016.2815.7116.1416.141.70%28,779,780