Sichuan Fulin Transportation Group Co., Ltd. (SHE:002357)
China · Delayed Price · Currency is CNY 8.30
-0.03 (-0.36%)
Jul 28, 2026, 3:04 PM CST
SHE:002357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 8.33 | 8.48 | 8.23 | 8.30 | 8.30 | -0.36% | 8,349,700 |
| Jul 27, 2026 | 8.08 | 8.41 | 8.08 | 8.33 | 8.33 | 1.83% | 6,142,000 |
| Jul 24, 2026 | 8.28 | 8.38 | 8.12 | 8.18 | 8.18 | -2.39% | 4,623,666 |
| Jul 23, 2026 | 8.15 | 8.40 | 8.10 | 8.38 | 8.38 | 2.82% | 7,061,600 |
| Jul 22, 2026 | 8.31 | 8.48 | 8.08 | 8.15 | 8.15 | -2.74% | 9,336,020 |
| Jul 21, 2026 | 8.49 | 8.53 | 8.01 | 8.38 | 8.38 | -0.83% | 11,492,389 |
| Jul 20, 2026 | 8.77 | 8.94 | 8.38 | 8.45 | 8.45 | -3.10% | 9,980,000 |
| Jul 17, 2026 | 9.16 | 9.36 | 8.68 | 8.72 | 8.72 | -3.96% | 11,233,612 |
| Jul 16, 2026 | 9.60 | 9.60 | 9.03 | 9.08 | 9.08 | -4.52% | 11,352,400 |
| Jul 15, 2026 | 9.25 | 9.68 | 9.08 | 9.51 | 9.51 | 2.81% | 18,219,210 |
| Jul 14, 2026 | 8.69 | 9.25 | 8.36 | 9.25 | 9.25 | 9.99% | 25,571,060 |
| Jul 13, 2026 | 8.97 | 9.02 | 8.41 | 8.41 | 8.41 | -6.14% | 7,961,200 |
| Jul 10, 2026 | 8.88 | 9.12 | 8.72 | 8.96 | 8.96 | -0.11% | 8,586,800 |
| Jul 9, 2026 | 8.59 | 9.00 | 8.51 | 8.97 | 8.97 | 4.42% | 11,133,366 |
| Jul 8, 2026 | 8.83 | 8.83 | 8.53 | 8.59 | 8.59 | -2.05% | 6,015,800 |
| Jul 7, 2026 | 8.98 | 9.05 | 8.71 | 8.77 | 8.77 | -2.56% | 6,159,900 |
| Jul 6, 2026 | 9.10 | 9.10 | 8.83 | 9.00 | 9.00 | -1.21% | 6,622,503 |
| Jul 3, 2026 | 9.05 | 9.28 | 9.01 | 9.11 | 9.11 | 0.66% | 8,702,000 |
| Jul 2, 2026 | 8.88 | 9.35 | 8.85 | 9.05 | 9.05 | 1.69% | 9,420,500 |
| Jul 1, 2026 | 8.90 | 9.17 | 8.81 | 8.90 | 8.90 | - | 10,078,600 |
| Jun 30, 2026 | 8.91 | 9.11 | 8.76 | 8.90 | 8.90 | -0.11% | 7,854,000 |
| Jun 29, 2026 | 9.30 | 9.30 | 8.78 | 8.91 | 8.91 | -4.19% | 10,066,040 |
| Jun 26, 2026 | 9.47 | 9.81 | 9.30 | 9.30 | 9.30 | -3.02% | 8,869,500 |
| Jun 25, 2026 | 9.75 | 10.30 | 9.49 | 9.59 | 9.59 | -2.24% | 10,408,480 |
| Jun 24, 2026 | 10.10 | 10.11 | 9.53 | 9.81 | 9.81 | -2.87% | 8,892,264 |
| Jun 23, 2026 | 9.81 | 10.19 | 9.76 | 10.10 | 10.10 | 2.64% | 10,484,340 |
| Jun 22, 2026 | 10.10 | 10.23 | 9.67 | 9.84 | 9.84 | -2.57% | 10,661,460 |
| Jun 18, 2026 | 9.64 | 10.27 | 9.43 | 10.10 | 10.10 | 4.34% | 13,050,600 |
| Jun 17, 2026 | 9.83 | 9.83 | 9.57 | 9.68 | 9.68 | -1.02% | 6,202,003 |
| Jun 16, 2026 | 9.52 | 9.84 | 9.22 | 9.78 | 9.78 | 3.71% | 9,817,500 |
| Jun 15, 2026 | 9.50 | 9.89 | 9.38 | 9.43 | 9.43 | 0.43% | 6,891,900 |
| Jun 12, 2026 | 9.39 | 9.44 | 9.18 | 9.39 | 9.39 | 0.64% | 7,758,418 |
| Jun 11, 2026 | 9.50 | 9.75 | 9.18 | 9.33 | 9.33 | -2.51% | 9,570,400 |
| Jun 10, 2026 | 10.00 | 10.00 | 9.36 | 9.57 | 9.57 | -4.49% | 10,957,900 |
| Jun 9, 2026 | 10.15 | 10.15 | 9.87 | 10.02 | 10.02 | 0.91% | 5,245,800 |
| Jun 8, 2026 | 10.17 | 10.47 | 9.88 | 9.93 | 9.93 | -4.89% | 8,876,400 |
| Jun 5, 2026 | 10.50 | 11.07 | 10.41 | 10.44 | 10.44 | -1.32% | 14,058,200 |
| Jun 4, 2026 | 10.20 | 10.61 | 10.05 | 10.58 | 10.58 | 3.62% | 10,635,138 |
| Jun 3, 2026 | 10.28 | 10.29 | 10.10 | 10.21 | 10.21 | -0.68% | 5,466,038 |
| Jun 2, 2026 | 10.51 | 10.52 | 10.04 | 10.28 | 10.28 | -2.37% | 6,731,200 |
| Jun 1, 2026 | 10.34 | 10.83 | 10.12 | 10.53 | 10.53 | 2.63% | 7,678,800 |
| May 29, 2026 | 10.53 | 10.63 | 10.19 | 10.26 | 10.26 | -2.75% | 7,832,200 |
| May 28, 2026 | 11.06 | 11.06 | 10.29 | 10.55 | 10.55 | -3.83% | 10,665,000 |
| May 27, 2026 | 11.37 | 11.44 | 10.87 | 10.97 | 10.97 | -3.26% | 8,870,003 |
| May 26, 2026 | 11.68 | 11.90 | 11.24 | 11.34 | 11.34 | -2.41% | 10,643,000 |
| May 25, 2026 | 11.05 | 11.89 | 11.05 | 11.62 | 11.62 | 5.54% | 17,389,300 |
| May 22, 2026 | 11.01 | 11.09 | 10.86 | 11.01 | 11.01 | 0.73% | 6,592,400 |
| May 21, 2026 | 11.19 | 11.38 | 10.90 | 10.93 | 10.93 | -2.24% | 8,521,900 |
| May 20, 2026 | 11.16 | 11.29 | 10.89 | 11.18 | 11.18 | 0.18% | 7,943,799 |
| May 19, 2026 | 11.27 | 11.53 | 11.08 | 11.16 | 11.16 | -0.98% | 8,438,702 |