Skip to main content
logo
FULONGMA GROUP Co.,Ltd. (SHA:603686)
China flag China · Delayed Price · Currency is CNY
30.87
-3.43 (-10.00%)
Nov 6, 2025, 3:00 PM CST

FULONGMA GROUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202534.0034.1930.8730.8730.87-10.00%98,927,229
Nov 5, 202534.0136.6532.0634.3034.302.48%189,081,875
Nov 4, 202530.0033.4728.9033.4733.479.99%125,484,523
Nov 3, 202532.9634.0330.2230.4330.43-1.65%186,944,734
Oct 31, 202529.8930.9429.4930.9430.949.99%82,315,958
Oct 30, 202525.5628.1325.5628.1328.1310.01%115,211,710
Oct 29, 202524.5626.6624.3325.5725.575.49%116,670,550
Oct 28, 202523.8725.1223.7024.2424.24-2.49%85,195,756
Oct 27, 202524.5526.1724.4424.8624.862.64%84,439,885
Oct 24, 202523.3025.5023.3024.2224.223.95%80,473,449
Oct 23, 202524.6724.9722.7523.3023.30-5.32%63,925,508
Oct 22, 202525.0025.6024.5224.6124.61-1.99%74,760,367
Oct 21, 202522.8825.1122.4125.1125.119.99%75,715,949
Oct 20, 202523.6823.6822.3622.8322.83-2.48%49,092,585
Oct 17, 202524.0425.0723.2523.4123.41-4.68%55,779,179
Oct 16, 202524.6525.2724.2324.5624.56-0.37%51,645,699
Oct 15, 202524.6025.2824.2224.6524.650.74%51,131,236
Oct 14, 202524.7125.8124.2224.4724.47-1.81%75,004,235
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%60,119,045
Sep 30, 202522.0022.4521.7821.8621.860.28%52,416,742
Sep 29, 202521.7022.2121.3321.8021.80-0.68%60,370,449
Sep 26, 202523.6923.7721.9521.9521.95-10.00%94,440,704
Sep 25, 202526.7827.8024.3924.3924.39-10.00%141,181,998
Sep 24, 202528.0028.2925.1727.1027.10-3.11%162,368,818
Sep 23, 202525.9727.9724.7427.9727.979.99%110,596,711
Sep 22, 202525.4325.4324.7725.4325.439.99%30,006,946
Sep 19, 202522.0223.1222.0023.1223.129.99%36,677,455
Sep 18, 202519.3021.0219.2121.0221.029.99%95,079,062
Sep 17, 202519.8920.0519.0119.1119.11-4.07%61,583,881
Sep 16, 202518.8920.3818.8019.9219.927.50%84,118,365
Sep 15, 202518.5018.7018.4018.5318.53-0.05%19,528,050
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