Fuling Technology Co., LTD (SHE:001356)
China · Delayed Price · Currency is CNY 9.37
+0.05 (0.54%)
At close: Sep 4, 2026
SHE:001356 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.70 | 8.86 | 8.57 | 8.63 | 8.63 | -0.80% | 3,788,699 |
| Jul 20, 2026 | 8.81 | 8.95 | 8.66 | 8.70 | 8.70 | -1.25% | 3,558,802 |
| Jul 17, 2026 | 8.92 | 9.06 | 8.80 | 8.81 | 8.81 | -0.79% | 4,413,305 |
| Jul 16, 2026 | 8.63 | 8.92 | 8.55 | 8.88 | 8.88 | 3.26% | 3,787,301 |
| Jul 15, 2026 | 8.40 | 8.62 | 8.34 | 8.60 | 8.60 | 2.26% | 2,554,584 |
| Jul 14, 2026 | 8.26 | 8.43 | 8.17 | 8.41 | 8.41 | 2.44% | 1,954,663 |
| Jul 13, 2026 | 8.38 | 8.42 | 8.18 | 8.21 | 8.21 | -2.15% | 1,808,479 |
| Jul 10, 2026 | 8.22 | 8.52 | 8.16 | 8.39 | 8.39 | 1.70% | 2,585,799 |
| Jul 9, 2026 | 8.42 | 8.50 | 8.17 | 8.25 | 8.25 | -1.90% | 2,120,102 |
| Jul 8, 2026 | 8.44 | 8.52 | 8.35 | 8.41 | 8.41 | -0.47% | 1,458,200 |
| Jul 7, 2026 | 8.70 | 8.70 | 8.44 | 8.45 | 8.45 | -3.10% | 1,891,884 |
| Jul 6, 2026 | 8.60 | 8.80 | 8.60 | 8.72 | 8.72 | 0.69% | 2,243,006 |
| Jul 3, 2026 | 8.41 | 8.68 | 8.41 | 8.66 | 8.66 | 2.61% | 3,298,246 |
| Jul 2, 2026 | 8.40 | 8.54 | 8.34 | 8.44 | 8.44 | 0.48% | 2,534,931 |
| Jul 1, 2026 | 8.19 | 8.47 | 8.19 | 8.40 | 8.40 | 1.69% | 3,467,100 |
| Jun 30, 2026 | 8.35 | 8.54 | 8.13 | 8.26 | 8.26 | -1.08% | 3,607,100 |
| Jun 29, 2026 | 8.26 | 8.45 | 8.08 | 8.35 | 8.35 | 0.36% | 2,964,601 |