Sichuan Fulin Transportation Group Co., Ltd. (SHE:002357)
China · Delayed Price · Currency is CNY 11.50
-0.08 (-0.69%)
Sep 30, 2026, 3:04 PM CST
SHE:002357 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 11.67 | 11.72 | 11.36 | 11.50 | 11.50 | -0.69% | 4,025,000 |
| Sep 29, 2026 | 11.27 | 11.63 | 11.25 | 11.58 | 11.58 | 1.85% | 5,651,200 |
| Sep 28, 2026 | 11.75 | 12.00 | 11.20 | 11.37 | 11.37 | -2.99% | 6,688,534 |
| Sep 24, 2026 | 11.93 | 12.06 | 11.69 | 11.72 | 11.72 | -1.92% | 6,168,300 |
| Sep 23, 2026 | 12.15 | 12.18 | 11.92 | 11.95 | 11.95 | -1.65% | 6,671,100 |
| Sep 22, 2026 | 12.37 | 12.45 | 12.11 | 12.15 | 12.15 | 0.50% | 8,738,900 |
| Sep 21, 2026 | 11.88 | 12.15 | 11.84 | 12.09 | 12.09 | 1.85% | 8,568,300 |
| Sep 18, 2026 | 11.91 | 12.11 | 11.72 | 11.87 | 11.87 | -0.34% | 10,453,800 |
| Sep 17, 2026 | 11.83 | 12.01 | 11.73 | 11.91 | 11.91 | -0.17% | 7,236,700 |
| Sep 16, 2026 | 11.76 | 12.07 | 11.66 | 11.93 | 11.93 | 1.45% | 12,046,960 |
| Sep 15, 2026 | 12.12 | 12.12 | 11.70 | 11.76 | 11.76 | -2.16% | 9,638,400 |
| Sep 14, 2026 | 11.90 | 12.20 | 11.63 | 12.02 | 12.02 | 0.33% | 12,512,890 |
| Sep 11, 2026 | 12.64 | 12.65 | 11.79 | 11.98 | 11.98 | -4.31% | 14,050,188 |
| Sep 10, 2026 | 12.93 | 12.93 | 12.50 | 12.52 | 12.52 | -3.62% | 15,518,012 |
| Sep 9, 2026 | 12.60 | 13.10 | 12.49 | 12.99 | 12.99 | 3.10% | 29,733,820 |
| Sep 8, 2026 | 11.49 | 12.60 | 11.33 | 12.60 | 12.60 | 10.04% | 24,919,860 |
| Sep 7, 2026 | 11.31 | 11.45 | 11.18 | 11.45 | 11.45 | 1.33% | 5,665,600 |
| Sep 4, 2026 | 11.31 | 11.43 | 11.18 | 11.30 | 11.30 | 0.62% | 5,098,910 |
| Sep 3, 2026 | 11.35 | 11.46 | 11.10 | 11.23 | 11.23 | -1.32% | 6,032,800 |
| Sep 2, 2026 | 11.28 | 11.40 | 11.08 | 11.38 | 11.38 | 0.62% | 6,785,400 |
| Sep 1, 2026 | 11.28 | 11.48 | 11.17 | 11.31 | 11.31 | 0.27% | 7,158,300 |
| Aug 31, 2026 | 11.09 | 11.33 | 11.00 | 11.28 | 11.28 | 1.53% | 8,514,604 |
| Aug 28, 2026 | 11.03 | 11.19 | 10.98 | 11.11 | 11.11 | 0.73% | 7,940,400 |
| Aug 27, 2026 | 11.13 | 11.20 | 10.95 | 11.03 | 11.03 | -0.36% | 8,499,260 |
| Aug 26, 2026 | 11.12 | 11.25 | 10.85 | 11.07 | 11.07 | -0.54% | 8,643,413 |
| Aug 25, 2026 | 10.74 | 11.17 | 10.66 | 11.13 | 11.13 | 2.20% | 9,482,200 |
| Aug 24, 2026 | 11.26 | 11.27 | 10.75 | 10.89 | 10.89 | -0.55% | 10,728,970 |
| Aug 21, 2026 | 10.80 | 11.04 | 10.68 | 10.95 | 10.95 | 0.83% | 8,888,112 |
| Aug 20, 2026 | 10.75 | 10.97 | 10.58 | 10.86 | 10.86 | 3.04% | 12,866,900 |
| Aug 19, 2026 | 10.79 | 10.92 | 10.51 | 10.54 | 10.54 | -2.77% | 13,217,900 |
| Aug 18, 2026 | 10.80 | 11.09 | 10.64 | 10.84 | 10.84 | -0.37% | 11,611,400 |
| Aug 17, 2026 | 10.41 | 10.95 | 10.39 | 10.88 | 10.88 | 4.31% | 19,132,716 |
| Aug 14, 2026 | 10.32 | 10.98 | 10.20 | 10.43 | 10.43 | 0.38% | 22,579,600 |
| Aug 13, 2026 | 10.22 | 10.50 | 9.92 | 10.39 | 10.39 | 4.00% | 31,450,558 |
| Aug 12, 2026 | 9.07 | 9.99 | 9.07 | 9.99 | 9.99 | 10.02% | 9,406,800 |
| Aug 11, 2026 | 9.06 | 9.17 | 8.94 | 9.08 | 9.08 | 0.22% | 5,996,100 |
| Aug 10, 2026 | 8.89 | 9.09 | 8.80 | 9.06 | 9.06 | 1.91% | 5,994,600 |
| Aug 7, 2026 | 8.98 | 9.02 | 8.77 | 8.89 | 8.89 | -0.89% | 5,201,053 |
| Aug 6, 2026 | 8.89 | 8.97 | 8.78 | 8.97 | 8.97 | 0.34% | 5,452,000 |
| Aug 5, 2026 | 8.82 | 9.00 | 8.82 | 8.94 | 8.94 | 1.36% | 6,238,800 |
| Aug 4, 2026 | 8.85 | 9.00 | 8.73 | 8.82 | 8.82 | - | 5,873,742 |
| Aug 3, 2026 | 8.58 | 8.84 | 8.46 | 8.82 | 8.82 | 2.32% | 7,948,716 |
| Jul 31, 2026 | 8.41 | 8.73 | 8.41 | 8.62 | 8.62 | 2.50% | 7,996,016 |
| Jul 30, 2026 | 8.50 | 8.57 | 8.26 | 8.41 | 8.41 | -1.52% | 7,302,503 |
| Jul 29, 2026 | 8.31 | 8.59 | 8.26 | 8.54 | 8.54 | 2.89% | 8,532,316 |
| 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 |