Fuling Technology Co., LTD (SHE:001356)
China · Delayed Price · Currency is CNY 14.76
-0.16 (-1.07%)
At close: Jul 31, 2025, 2:57 PM CST
Silk Road Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 15.07 | 15.07 | 14.71 | 14.76 | - | -1.07% | 7,957,259 |
| Jul 30, 2025 | 15.08 | 15.09 | 14.79 | 14.92 | - | -1.00% | 7,106,980 |
| Jul 29, 2025 | 15.22 | 15.22 | 14.96 | 15.07 | - | -1.12% | 8,666,665 |
| Jul 28, 2025 | 15.11 | 15.30 | 15.04 | 15.24 | - | 1.06% | 10,569,130 |
| Jul 25, 2025 | 15.07 | 15.15 | 15.01 | 15.08 | - | 0.13% | 8,439,918 |
| Jul 24, 2025 | 14.93 | 15.09 | 14.90 | 15.06 | - | 0.94% | 7,226,514 |
| Jul 23, 2025 | 15.01 | 15.10 | 14.90 | 14.92 | - | -1.26% | 9,917,298 |
| Jul 22, 2025 | 15.19 | 15.23 | 14.94 | 15.11 | - | -0.26% | 7,618,172 |
| Jul 21, 2025 | 15.04 | 15.15 | 15.01 | 15.15 | - | 0.80% | 7,290,671 |
| Jul 18, 2025 | 15.04 | 15.10 | 14.95 | 15.03 | - | -0.13% | 6,926,300 |
| Jul 17, 2025 | 15.07 | 15.12 | 14.95 | 15.05 | - | - | 6,176,827 |
| Jul 16, 2025 | 14.97 | 15.16 | 14.97 | 15.05 | - | 0.47% | 6,751,075 |
| Jul 15, 2025 | 15.27 | 15.27 | 14.85 | 14.98 | - | -2.35% | 12,359,500 |
| Jul 14, 2025 | 15.30 | 15.49 | 15.20 | 15.34 | - | 1.19% | 14,641,750 |
| Jul 11, 2025 | 15.41 | 15.41 | 15.11 | 15.16 | - | -1.62% | 13,904,350 |
| Jul 10, 2025 | 15.35 | 15.52 | 15.28 | 15.41 | - | 0.39% | 18,118,270 |
| Jul 9, 2025 | 15.54 | 15.84 | 15.32 | 15.35 | - | -1.60% | 27,078,300 |
| Jul 8, 2025 | 15.98 | 16.45 | 15.53 | 15.60 | - | -1.08% | 46,502,770 |
| Jul 7, 2025 | 15.26 | 15.77 | 14.73 | 15.77 | - | 9.97% | 33,025,820 |
| Jul 4, 2025 | 14.51 | 14.52 | 14.31 | 14.34 | - | -1.17% | 5,633,300 |
| Jul 3, 2025 | 14.46 | 14.55 | 14.42 | 14.51 | - | 0.14% | 3,885,300 |
| Jul 2, 2025 | 14.62 | 14.62 | 14.42 | 14.49 | - | -1.16% | 5,411,720 |
| Jul 1, 2025 | 14.56 | 14.75 | 14.48 | 14.66 | - | 0.76% | 7,336,731 |
| Jun 30, 2025 | 14.43 | 14.56 | 14.43 | 14.55 | - | 0.90% | 4,900,973 |
| Jun 27, 2025 | 14.48 | 14.50 | 14.39 | 14.42 | - | 0.28% | 4,360,870 |
| Jun 26, 2025 | 14.50 | 14.58 | 14.36 | 14.38 | - | -0.76% | 6,155,300 |
| Jun 25, 2025 | 14.43 | 14.50 | 14.31 | 14.49 | - | 0.28% | 6,297,871 |
| Jun 24, 2025 | 14.27 | 14.46 | 14.26 | 14.45 | - | 1.26% | 6,211,831 |
| Jun 23, 2025 | 14.18 | 14.28 | 14.05 | 14.27 | - | 0.71% | 3,457,175 |
| Jun 20, 2025 | 14.10 | 14.27 | 14.10 | 14.17 | - | 0.35% | 3,901,031 |
| Jun 19, 2025 | 14.35 | 14.35 | 14.04 | 14.12 | - | -1.60% | 5,875,600 |
| Jun 18, 2025 | 14.41 | 14.49 | 14.31 | 14.35 | - | -0.90% | 4,459,625 |
| Jun 17, 2025 | 14.57 | 14.63 | 14.42 | 14.48 | - | -0.96% | 5,512,075 |
| Jun 16, 2025 | 14.48 | 14.72 | 14.48 | 14.62 | - | -0.54% | 5,318,200 |
| Jun 13, 2025 | 14.79 | 15.03 | 14.65 | 14.70 | - | -1.34% | 10,121,700 |
| Jun 12, 2025 | 14.80 | 14.95 | 14.72 | 14.90 | - | 0.20% | 6,084,500 |
| Jun 11, 2025 | 14.76 | 14.91 | 14.75 | 14.87 | - | 0.47% | 5,322,300 |
| Jun 10, 2025 | 14.97 | 14.97 | 14.57 | 14.80 | - | -0.87% | 7,648,200 |
| Jun 9, 2025 | 14.67 | 14.93 | 14.66 | 14.93 | - | 1.70% | 7,598,388 |
| Jun 6, 2025 | 14.77 | 14.82 | 14.61 | 14.68 | - | -0.74% | 5,571,183 |
| Jun 5, 2025 | 14.83 | 14.84 | 14.66 | 14.79 | - | 0.20% | 6,098,400 |
| Jun 4, 2025 | 14.70 | 14.87 | 14.70 | 14.76 | - | 0.14% | 5,652,089 |
| Jun 3, 2025 | 14.49 | 14.78 | 14.41 | 14.74 | - | 0.89% | 6,622,475 |
| May 30, 2025 | 15.03 | 15.07 | 14.60 | 14.61 | - | -3.44% | 11,285,370 |
| May 29, 2025 | 14.99 | 15.21 | 14.84 | 15.13 | - | 0.80% | 9,615,100 |
| May 28, 2025 | 15.45 | 15.45 | 14.92 | 15.01 | - | -3.04% | 14,955,000 |
| May 27, 2025 | 15.68 | 15.83 | 15.35 | 15.48 | - | -1.21% | 14,971,860 |
| May 26, 2025 | 15.55 | 15.69 | 15.18 | 15.67 | - | 1.03% | 18,289,330 |
| May 23, 2025 | 15.10 | 15.83 | 15.06 | 15.51 | - | 2.51% | 26,679,220 |
| May 22, 2025 | 15.23 | 15.45 | 15.10 | 15.13 | - | -1.50% | 9,345,080 |