Fuling Technology Co., LTD (SHE:001356)
China · Delayed Price · Currency is CNY 9.21
-0.06 (-0.65%)
Sep 30, 2026, 4:00 PM EDT
SHE:001356 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.27 | 9.35 | 9.19 | 9.21 | 9.21 | -0.65% | 3,050,800 |
| Sep 29, 2026 | 9.42 | 9.42 | 9.26 | 9.27 | 9.27 | -0.96% | 3,014,600 |
| Sep 28, 2026 | 9.49 | 9.54 | 9.29 | 9.36 | 9.36 | -1.47% | 3,613,609 |
| Sep 24, 2026 | 9.45 | 9.65 | 9.45 | 9.50 | 9.50 | 0.42% | 4,970,956 |
| Sep 23, 2026 | 9.60 | 9.65 | 9.44 | 9.46 | 9.46 | -0.94% | 3,333,000 |
| Sep 22, 2026 | 9.75 | 9.79 | 9.53 | 9.55 | 9.55 | -2.05% | 6,206,009 |
| Sep 21, 2026 | 9.60 | 9.78 | 9.40 | 9.75 | 9.75 | 1.67% | 9,685,191 |
| Sep 18, 2026 | 9.10 | 9.87 | 9.10 | 9.59 | 9.59 | 5.38% | 14,483,419 |
| Sep 17, 2026 | 8.83 | 9.13 | 8.77 | 9.10 | 9.10 | 3.06% | 4,340,546 |
| Sep 16, 2026 | 8.73 | 8.85 | 8.61 | 8.83 | 8.83 | 1.15% | 2,990,797 |
| Sep 15, 2026 | 8.88 | 8.94 | 8.72 | 8.73 | 8.73 | -2.46% | 2,717,900 |
| Sep 14, 2026 | 8.78 | 8.97 | 8.72 | 8.95 | 8.95 | 1.47% | 3,417,186 |
| Sep 11, 2026 | 9.05 | 9.08 | 8.72 | 8.82 | 8.82 | -2.54% | 5,098,670 |
| Sep 10, 2026 | 9.24 | 9.25 | 9.05 | 9.05 | 9.05 | -2.27% | 4,190,945 |
| Sep 9, 2026 | 9.57 | 9.59 | 9.23 | 9.26 | 9.26 | -3.64% | 6,424,400 |
| Sep 8, 2026 | 9.37 | 9.61 | 9.22 | 9.61 | 9.61 | 2.23% | 8,026,550 |
| Sep 7, 2026 | 9.31 | 9.44 | 9.25 | 9.40 | 9.40 | 0.32% | 3,716,228 |
| Sep 4, 2026 | 9.38 | 9.43 | 9.28 | 9.37 | 9.37 | 0.54% | 4,089,261 |
| Sep 3, 2026 | 9.46 | 9.51 | 9.31 | 9.32 | 9.32 | -1.38% | 3,913,306 |
| Sep 2, 2026 | 9.50 | 9.50 | 9.35 | 9.45 | 9.45 | -0.94% | 4,788,514 |
| Sep 1, 2026 | 9.50 | 9.59 | 9.42 | 9.54 | 9.54 | 0.85% | 8,297,386 |
| Aug 31, 2026 | 9.19 | 9.58 | 9.16 | 9.46 | 9.46 | 2.94% | 11,912,765 |
| Aug 28, 2026 | 9.10 | 9.29 | 9.09 | 9.19 | 9.19 | 0.55% | 5,316,974 |
| Aug 27, 2026 | 9.21 | 9.25 | 9.11 | 9.14 | 9.14 | -1.08% | 6,115,789 |
| Aug 26, 2026 | 9.27 | 9.31 | 9.19 | 9.24 | 9.24 | -0.86% | 5,639,513 |
| Aug 25, 2026 | 9.29 | 9.36 | 9.21 | 9.32 | 9.32 | -1.38% | 8,545,547 |
| Aug 24, 2026 | 9.14 | 9.46 | 9.06 | 9.45 | 9.45 | 3.85% | 13,465,149 |
| Aug 21, 2026 | 9.05 | 9.14 | 8.91 | 9.10 | 9.10 | -0.55% | 5,877,832 |
| Aug 20, 2026 | 9.11 | 9.26 | 9.06 | 9.15 | 9.15 | 0.44% | 7,317,911 |
| Aug 19, 2026 | 9.28 | 9.33 | 9.07 | 9.11 | 9.11 | -1.51% | 8,289,442 |
| Aug 18, 2026 | 9.57 | 9.66 | 9.19 | 9.25 | 9.25 | -2.84% | 17,241,065 |
| Aug 17, 2026 | 8.71 | 9.52 | 8.71 | 9.52 | 9.52 | 10.06% | 11,854,287 |
| Aug 14, 2026 | 8.72 | 8.72 | 8.57 | 8.65 | 8.65 | -0.46% | 3,380,200 |
| Aug 13, 2026 | 8.77 | 8.82 | 8.62 | 8.69 | 8.69 | -0.91% | 3,635,339 |
| Aug 12, 2026 | 8.71 | 8.81 | 8.67 | 8.77 | 8.77 | 0.34% | 2,783,102 |
| Aug 11, 2026 | 8.78 | 8.80 | 8.64 | 8.74 | 8.74 | -0.68% | 3,131,629 |
| Aug 10, 2026 | 8.58 | 8.85 | 8.55 | 8.80 | 8.80 | 2.09% | 6,204,306 |
| Aug 7, 2026 | 8.59 | 8.67 | 8.46 | 8.62 | 8.62 | - | 3,255,200 |
| Aug 6, 2026 | 8.74 | 8.74 | 8.51 | 8.62 | 8.62 | -1.15% | 3,540,500 |
| Aug 5, 2026 | 8.75 | 8.80 | 8.63 | 8.72 | 8.72 | -0.34% | 3,716,500 |
| Aug 4, 2026 | 8.82 | 8.85 | 8.72 | 8.75 | 8.75 | -0.91% | 3,497,492 |
| Aug 3, 2026 | 8.57 | 8.84 | 8.57 | 8.83 | 8.83 | 2.79% | 6,067,254 |
| Jul 31, 2026 | 8.38 | 8.67 | 8.36 | 8.59 | 8.59 | 2.75% | 7,611,385 |
| Jul 30, 2026 | 8.42 | 8.54 | 8.29 | 8.36 | 8.36 | -0.71% | 4,691,300 |
| Jul 29, 2026 | 8.35 | 8.48 | 8.33 | 8.42 | 8.42 | 1.08% | 4,756,400 |
| Jul 28, 2026 | 8.32 | 8.46 | 8.25 | 8.33 | 8.33 | 0.12% | 3,022,578 |
| Jul 27, 2026 | 8.15 | 8.37 | 8.12 | 8.32 | 8.32 | 1.96% | 2,833,564 |
| Jul 24, 2026 | 8.48 | 8.48 | 8.14 | 8.16 | 8.16 | -4.23% | 3,846,088 |
| Jul 23, 2026 | 8.57 | 8.57 | 8.41 | 8.52 | 8.52 | -0.58% | 3,468,988 |
| Jul 22, 2026 | 8.63 | 8.68 | 8.39 | 8.57 | 8.57 | -0.70% | 3,188,000 |