Skip to main content
logo
Fulin Precision Co., Ltd. (SHE:300432)
China flag China · Delayed Price · Currency is CNY
13.86
-0.41 (-2.87%)
Sep 4, 2026, 3:04 PM CST

Fulin Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202614.3314.3513.7613.8613.86-2.87%36,389,200
Sep 3, 202613.8914.4013.8714.2714.273.48%40,903,404
Sep 2, 202614.2314.2613.7713.7913.79-4.37%43,791,600
Sep 1, 202614.8514.9614.3814.4214.42-2.57%38,870,960
Aug 31, 202615.1315.1314.5214.8014.80-2.89%47,540,735
Aug 28, 202615.5815.6015.0815.2415.24-2.50%47,970,288
Aug 27, 202615.4115.6915.2015.6315.63-1.01%45,079,746
Aug 26, 202615.6216.0415.6115.7915.790.57%24,527,120
Aug 25, 202615.8816.0015.5015.7015.70-2.18%26,627,180
Aug 24, 202615.9916.2515.7816.0516.050.44%25,088,330
Aug 21, 202615.6916.2115.5115.9815.981.20%23,549,718
Aug 20, 202616.2016.5815.6815.7915.79-1.37%26,571,679
Aug 19, 202616.6916.8215.9516.0116.01-5.60%48,625,146
Aug 18, 202616.7917.0316.3516.9616.961.56%34,090,805
Aug 17, 202616.3016.7016.0816.7016.702.90%31,933,448
Aug 14, 202616.1116.5616.0216.2316.230.74%27,945,105
Aug 13, 202616.5816.6816.1116.1116.11-2.13%29,153,571
Aug 12, 202616.4017.1516.3616.4616.460.80%39,450,684
Aug 11, 202616.1816.5016.0216.3316.330.68%32,583,320
Aug 10, 202616.0916.2915.9916.2216.221.19%31,608,175
Aug 7, 202615.8116.1615.7116.0316.031.52%34,275,417
Aug 6, 202616.1116.3115.6015.7915.79-2.83%49,217,325
Aug 5, 202616.1016.3415.8816.2516.250.99%43,403,980
Aug 4, 202615.7016.2615.7016.0916.092.55%35,779,200
Aug 3, 202615.6315.8615.3115.6915.690.45%27,246,153
Jul 31, 202615.8415.9915.6015.6215.620.39%37,121,892
Jul 30, 202615.5615.9115.3815.5615.56-0.95%31,845,790
Jul 29, 202615.3615.9814.7915.7115.712.15%44,442,410
Jul 28, 202615.6015.7515.2915.3815.38-1.85%30,155,400
Jul 27, 202615.3315.8415.2215.6715.672.96%38,875,852
Jul 24, 202615.4415.7615.1415.2215.22-2.37%30,294,193
Jul 23, 202614.9415.7214.9015.5915.594.07%46,272,131
Jul 22, 202615.0715.4114.8614.9814.98-1.06%38,272,287
Jul 21, 202614.5015.2314.3815.1415.145.95%55,902,982
Jul 20, 202614.9915.1514.0014.2914.29-3.71%52,184,260
Jul 17, 202615.7615.8814.7214.8414.84-5.24%42,755,780
Jul 16, 202616.0616.1515.5815.6615.66-3.03%27,243,197
Jul 15, 202616.2416.5215.8516.1516.15-0.06%30,836,889
Jul 14, 202615.7016.2515.6616.1616.162.67%41,743,521
Jul 13, 202616.5816.6815.6015.7415.74-5.69%48,522,787
Jul 10, 202617.1617.3316.6416.6916.69-2.97%42,541,640
Jul 9, 202617.4917.5716.4517.2017.20-0.98%56,916,483
Jul 8, 202619.2419.3617.3517.3717.37-9.25%77,178,005
Jul 7, 202619.6020.1919.1119.1419.14-1.39%31,950,446
Jul 6, 202619.8020.3319.4119.4119.41-3.82%37,572,360
Jul 3, 202619.8020.5019.3620.1820.182.80%52,598,573
Jul 2, 202619.7720.3519.5019.6319.63-0.51%40,715,010
Jul 1, 202620.0920.3819.1019.7319.73-1.79%43,706,840
Jun 30, 202619.5120.3019.5020.0920.091.82%39,920,890
Jun 29, 202619.2920.0818.6419.7319.733.30%62,933,650