Fuling Technology Co., LTD (SHE:001356)
China · Delayed Price · Currency is CNY 8.70
-0.11 (-1.25%)
At close: Jul 20, 2026
SHE:001356 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.48 | 8.49 | 8.28 | 8.32 | 8.32 | -2.12% | 2,164,685 |
| Jun 25, 2026 | 8.69 | 8.74 | 8.44 | 8.50 | 8.50 | -2.41% | 2,485,864 |
| Jun 24, 2026 | 9.01 | 9.06 | 8.70 | 8.71 | 8.71 | -3.97% | 2,686,156 |
| Jun 23, 2026 | 8.93 | 9.21 | 8.90 | 9.07 | 9.07 | 0.89% | 2,738,385 |
| Jun 22, 2026 | 9.06 | 9.07 | 8.70 | 8.99 | 8.99 | -0.53% | 3,166,000 |
| Jun 18, 2026 | 9.28 | 9.28 | 9.05 | 9.07 | 9.04 | -1.73% | 1,584,960 |
| Jun 17, 2026 | 9.29 | 9.38 | 9.11 | 9.23 | 9.20 | -0.65% | 2,086,747 |
| Jun 16, 2026 | 9.40 | 9.44 | 9.27 | 9.29 | 9.26 | -1.28% | 2,352,536 |
| Jun 15, 2026 | 9.36 | 9.46 | 9.30 | 9.41 | 9.38 | 0.75% | 2,936,424 |
| Jun 12, 2026 | 9.51 | 9.53 | 9.23 | 9.34 | 9.31 | -2.20% | 4,284,047 |
| Jun 11, 2026 | 9.16 | 9.70 | 9.00 | 9.55 | 9.52 | 3.35% | 5,493,875 |
| Jun 10, 2026 | 9.24 | 9.25 | 9.01 | 9.24 | 9.21 | - | 3,223,839 |
| Jun 9, 2026 | 9.28 | 9.40 | 9.17 | 9.24 | 9.21 | -0.43% | 2,314,668 |
| Jun 8, 2026 | 9.40 | 9.57 | 9.20 | 9.28 | 9.25 | -2.73% | 2,829,622 |
| Jun 5, 2026 | 9.53 | 9.67 | 9.43 | 9.54 | 9.51 | 0.42% | 2,219,512 |
| Jun 4, 2026 | 9.69 | 9.70 | 9.46 | 9.50 | 9.47 | -1.86% | 2,647,761 |
| Jun 3, 2026 | 10.00 | 10.04 | 9.64 | 9.68 | 9.65 | -3.10% | 3,098,856 |
| Jun 2, 2026 | 10.19 | 10.20 | 9.96 | 9.99 | 9.95 | -1.87% | 2,081,700 |
| Jun 1, 2026 | 10.03 | 10.19 | 10.02 | 10.18 | 10.14 | 0.99% | 1,969,391 |
| May 29, 2026 | 10.01 | 10.15 | 9.88 | 10.08 | 10.04 | 0.80% | 2,882,300 |
| May 28, 2026 | 9.95 | 10.07 | 9.84 | 10.00 | 9.96 | 0.50% | 2,243,945 |
| May 27, 2026 | 10.26 | 10.26 | 9.88 | 9.95 | 9.91 | -2.64% | 3,321,610 |
| May 26, 2026 | 10.62 | 10.68 | 10.13 | 10.22 | 10.18 | -4.31% | 5,956,239 |
| May 25, 2026 | 10.89 | 10.98 | 10.62 | 10.68 | 10.64 | -1.93% | 3,335,100 |
| May 22, 2026 | 10.93 | 10.96 | 10.79 | 10.89 | 10.85 | 0.46% | 2,632,084 |
| May 21, 2026 | 11.00 | 11.13 | 10.83 | 10.84 | 10.80 | -1.54% | 3,512,691 |
| May 20, 2026 | 11.24 | 11.27 | 10.92 | 11.01 | 10.97 | -2.05% | 4,585,070 |
| May 19, 2026 | 11.49 | 11.49 | 11.19 | 11.24 | 11.20 | -3.19% | 5,950,000 |
| May 18, 2026 | 11.89 | 11.92 | 11.53 | 11.61 | 11.57 | -3.17% | 5,807,336 |
| May 15, 2026 | 11.79 | 12.05 | 11.68 | 11.99 | 11.95 | 0.93% | 9,099,258 |
| May 14, 2026 | 11.57 | 11.98 | 11.38 | 11.88 | 11.84 | 2.59% | 9,764,464 |
| May 13, 2026 | 11.27 | 11.74 | 11.19 | 11.58 | 11.54 | 2.84% | 7,874,722 |
| May 12, 2026 | 11.39 | 11.39 | 11.24 | 11.26 | 11.22 | -0.79% | 3,061,326 |
| May 11, 2026 | 11.31 | 11.40 | 11.22 | 11.35 | 11.31 | 0.35% | 3,525,800 |
| May 8, 2026 | 11.26 | 11.38 | 11.22 | 11.31 | 11.27 | 0.18% | 3,957,960 |