Skip to main content
logo
Fulin Precision Co., Ltd. (SHE:300432)
China flag China · Delayed Price · Currency is CNY
15.22
-0.37 (-2.37%)
Jul 24, 2026, 3:04 PM CST

Fulin Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 202621.3921.3919.0319.1019.10-10.16%83,459,390
Jun 25, 202621.9322.5521.2121.2621.26-3.84%45,183,870
Jun 24, 202622.2822.5721.0622.1122.11-0.09%39,701,250
Jun 23, 202623.5023.7922.0022.1322.13-7.44%62,827,300
Jun 22, 202623.1824.0022.2023.9123.914.59%68,935,464
Jun 18, 202622.8023.5822.6722.8622.86-1.89%37,028,950
Jun 17, 202623.2323.4122.5823.3023.30-1.10%36,290,910
Jun 16, 202623.1024.0023.1023.5623.562.48%55,996,950
Jun 15, 202623.6923.9322.6722.9922.991.82%46,056,090
Jun 12, 202622.2623.2221.6922.5822.582.87%48,575,810
Jun 11, 202622.3022.3621.6221.9521.95-1.83%25,666,830
Jun 10, 202622.4022.8421.8522.3622.36-0.71%34,944,470
Jun 9, 202622.0322.6521.2822.5222.524.36%35,954,860
Jun 8, 202622.4022.8421.1421.5821.58-5.52%44,857,262
Jun 5, 202623.0023.4122.3122.8422.840.04%37,152,620
Jun 4, 202623.2023.4522.6622.8322.83-2.64%27,391,360
Jun 3, 202623.9224.3223.1923.5523.45-1.67%37,497,190
Jun 2, 202623.7824.2023.1223.9523.851.91%35,732,760
Jun 1, 202623.0024.3022.8223.5023.402.98%43,949,710
May 29, 202623.7623.8722.7822.8222.72-4.00%36,382,750
May 28, 202624.0224.1823.3723.7723.67-1.33%31,042,150
May 27, 202624.2324.7723.7524.0923.990.25%44,691,480
May 26, 202624.1424.6423.8224.0323.93-0.46%34,169,580
May 25, 202624.9625.0423.8024.1424.04-2.19%40,267,490
May 22, 202625.2825.3324.1424.6824.58-0.52%39,987,060
May 21, 202625.5226.1924.6824.8124.70-0.80%65,378,110
May 20, 202623.8725.2223.3125.0124.904.25%59,808,560
May 19, 202623.9024.0923.4623.9923.89-0.46%38,603,100
May 18, 202624.8025.0223.8124.1024.00-3.98%63,858,970
May 15, 202624.5225.5024.0525.1024.992.45%71,937,270