Skip to main content
logo
FULONGMA GROUP Co.,Ltd. (SHA:603686)
China flag China · Delayed Price · Currency is CNY
21.00
-1.31 (-5.87%)
At close: Mar 3, 2026

FULONGMA GROUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202622.9623.1822.3022.3122.31-4.45%25,640,110
Feb 27, 202623.0023.3722.9523.3523.350.69%15,878,492
Feb 26, 202623.7023.7123.0623.1923.19-2.23%25,762,560
Feb 25, 202623.6023.8223.4023.7223.720.42%15,501,030
Feb 24, 202624.1424.2023.3123.6223.62-0.25%19,148,904
Feb 13, 202624.4324.6023.6723.6823.68-2.07%23,533,750
Feb 12, 202624.5925.0024.0124.1824.18-1.95%27,433,510
Feb 11, 202625.5125.5224.6224.6624.66-3.67%29,590,420
Feb 10, 202625.1826.1225.0125.6025.600.83%37,443,730
Feb 9, 202625.4325.8225.0625.3925.39-0.63%31,520,400
Feb 6, 202625.3226.3524.8525.5525.550.95%44,770,180
Feb 5, 202624.2525.5724.2025.3125.314.41%45,608,384
Feb 4, 202624.1424.7724.1124.2424.24-0.57%20,280,710
Feb 3, 202624.2024.5523.6624.3824.381.80%25,119,090
Feb 2, 202623.6824.5923.6823.9523.952.13%31,350,080
Jan 30, 202623.0823.5522.9023.4523.450.60%23,168,624
Jan 29, 202623.9024.2723.3023.3123.31-3.60%28,350,200
Jan 28, 202624.7424.8324.1124.1824.18-2.26%21,342,150
Jan 27, 202625.1825.2523.9024.7424.74-2.21%26,961,090
Jan 26, 202626.1726.2025.0525.3025.30-3.29%29,642,400
Jan 23, 202625.5326.2425.3826.1626.162.47%33,148,220
Jan 22, 202625.4325.5425.2325.5325.530.47%19,444,730
Jan 21, 202625.7725.7824.8825.4125.41-2.53%31,164,170
Jan 20, 202625.9826.5725.6026.0726.070.12%34,625,090
Jan 19, 202626.6626.6625.9726.0426.04-2.33%31,723,460
Jan 16, 202625.9326.9825.7026.6626.662.85%49,143,000
Jan 15, 202625.4626.2825.3225.9225.920.90%37,658,920
Jan 14, 202625.2426.1125.2425.6925.690.55%49,200,150
Jan 13, 202628.5028.5225.5425.5525.55-9.97%98,457,580
Jan 12, 202628.0428.6027.8028.3828.380.89%63,934,100
Jan 9, 202627.6828.3827.6828.1328.130.64%43,070,880
Jan 8, 202627.9228.4427.8827.9527.95-1.55%47,336,480
Jan 7, 202628.5129.1128.1028.3928.39-2.04%64,721,290
Jan 6, 202628.5329.4728.5028.9828.980.35%63,929,620
Jan 5, 202628.9229.6628.5128.8828.88-2.73%79,082,640
Dec 31, 202531.2731.2728.9829.6929.69-5.98%116,650,034
Dec 30, 202528.5131.5827.6531.5831.5810.00%141,935,400
Dec 29, 202530.0031.2028.4328.7128.710.49%162,057,200
Dec 26, 202525.6128.5725.5928.5728.5710.01%115,480,900
Dec 25, 202525.0026.5824.9025.9725.973.14%59,261,180
Dec 24, 202524.7925.4724.5825.1825.181.57%32,218,139
Dec 23, 202525.5025.5724.5124.7924.79-3.54%47,912,870
Dec 22, 202525.4426.0325.3925.7025.70-38,065,470
Dec 19, 202524.8826.0824.8225.7025.703.25%49,037,780
Dec 18, 202525.0325.5524.6724.8924.89-3.08%47,245,913
Dec 17, 202527.0027.7625.0225.6825.68-7.33%73,623,477
Dec 16, 202527.1528.5027.0327.7127.713.67%80,597,643
Dec 15, 202526.0027.6225.8026.7326.730.41%56,878,250
Dec 12, 202527.4827.6926.5626.6226.62-2.92%51,396,281
Dec 11, 202528.7829.1627.4227.4227.42-4.96%76,312,620