Skip to main content
logo
Fulin Precision Co., Ltd. (SHE:300432)
China flag China · Delayed Price · Currency is CNY
15.82
+0.24 (1.54%)
Dec 4, 2025, 12:42 PM CST

Fulin Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 202515.9015.9415.4715.5815.58-1.02%28,285,210
Dec 2, 202516.1716.1915.6215.7415.74-2.78%40,085,790
Dec 1, 202516.4616.7216.1316.1916.190.62%62,298,560
Nov 28, 202515.6016.1715.2516.0916.093.54%75,063,750
Nov 27, 202515.3915.8515.3215.5415.540.97%43,150,440
Nov 26, 202515.5215.6615.3415.3915.39-0.84%41,534,460
Nov 25, 202515.6015.7715.4515.5215.520.71%42,539,090
Nov 24, 202515.4915.6915.1115.4115.41-0.45%48,097,985
Nov 21, 202515.9115.9715.2615.4815.48-4.68%70,311,660
Nov 20, 202516.3816.8016.1616.2416.240.19%57,595,310
Nov 19, 202516.2616.7116.1416.2116.21-0.31%77,345,690
Nov 18, 202518.4518.4816.2216.2616.26-15.58%182,769,800
Nov 17, 202519.3519.8519.0619.2619.26-0.82%71,292,970
Nov 14, 202519.6519.9719.3719.4219.42-3.91%91,095,070
Nov 13, 202518.0820.7918.0720.2120.2111.11%188,275,600
Nov 12, 202518.6018.6917.8918.1918.19-2.62%43,117,770
Nov 11, 202519.0019.3218.6018.6818.68-2.25%59,231,410
Nov 10, 202519.4619.5418.8319.1119.110.21%91,058,050
Nov 7, 202518.0419.7517.5819.0719.074.78%129,872,200
Nov 6, 202517.9218.4117.7018.2018.201.34%55,628,400
Nov 5, 202517.3518.1117.2517.9617.961.64%54,880,560
Nov 4, 202518.3018.4017.5017.6717.67-4.07%78,283,040
Nov 3, 202519.7019.7018.1818.4218.42-5.83%88,369,000
Oct 31, 202519.4020.5419.4019.5619.561.61%116,526,700
Oct 30, 202519.1319.8819.0019.2519.250.63%99,797,480
Oct 29, 202519.1919.3018.7019.1319.13-2.25%98,831,720
Oct 28, 202518.6719.8418.5319.5719.573.54%117,299,300
Oct 27, 202518.2818.9618.1518.9018.904.59%93,785,250
Oct 24, 202517.7318.1317.7318.0718.072.38%60,753,230
Oct 23, 202517.7117.7517.2517.6517.65-0.84%46,628,310
Oct 22, 202518.1618.1817.6617.8017.80-2.36%56,717,370
Oct 21, 202518.3818.4718.1318.2318.23-0.82%64,892,060
Oct 20, 202518.2018.8017.9218.3818.383.49%73,413,970
Oct 17, 202518.6018.8917.7117.7617.76-5.03%89,179,930
Oct 16, 202519.6319.6418.6018.7018.70-5.12%95,385,570
Oct 15, 202518.9319.7918.4219.7119.712.39%112,226,900
Oct 14, 202519.9320.6719.0019.2519.25-0.67%154,812,700
Oct 13, 202518.4819.8018.4119.3819.38-1.37%111,459,300
Oct 10, 202520.5521.0819.6019.6519.65-5.89%171,043,200
Oct 9, 202521.8822.2820.6220.8820.88-6.03%266,813,600
Sep 30, 202520.3122.2220.2022.2222.2219.98%235,598,600
Sep 29, 202517.6018.8617.4318.5218.526.68%178,695,800
Sep 26, 202517.3018.0317.0517.3617.36-0.74%145,112,800
Sep 25, 202515.9418.3515.9017.4917.499.72%202,337,700
Sep 24, 202515.7516.1015.5015.9415.940.25%73,437,380
Sep 23, 202516.5016.5615.5115.9015.90-5.53%126,738,300
Sep 22, 202517.0217.3516.6716.8316.832.94%157,204,500
Sep 19, 202516.6017.1415.8916.3516.352.96%165,276,000
Sep 18, 202516.3316.6015.6315.8815.88-2.70%129,062,400
Sep 17, 202516.0316.5015.9816.3216.322.45%124,859,600