Skip to main content
logo
Fulin Precision Co., Ltd. (SHE:300432)
China flag China · Delayed Price · Currency is CNY
22.58
+0.63 (2.87%)
Jun 12, 2026, 3:13 PM CST

Fulin Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 202625.4125.4824.4324.5024.40-3.54%68,324,780
May 13, 202627.4227.7625.0425.4025.29-7.60%108,810,100
May 12, 202626.7628.0326.4027.4927.372.77%64,370,910
May 11, 202627.1727.3925.8226.7526.64-1.55%68,065,470
May 8, 202627.3028.2027.0427.1727.05-1.91%57,716,220
May 7, 202627.9628.7227.2027.7027.58-1.04%53,343,840
May 6, 202628.2228.4927.2927.9927.87-0.46%57,099,180
Apr 30, 202628.1728.8527.6828.1228.001.85%78,016,560
Apr 29, 202624.7027.9024.5027.6127.495.62%90,395,190
Apr 28, 202626.8027.5226.0626.1426.03-1.06%49,684,500
Apr 27, 202627.2427.3526.3026.4226.31-3.51%51,061,440
Apr 24, 202626.7527.6526.4027.3827.261.15%65,929,930
Apr 23, 202626.3027.4325.6727.0726.962.07%74,072,070
Apr 22, 202625.6027.2925.3526.5226.414.41%62,346,470
Apr 21, 202626.0526.1024.9725.4025.29-1.17%48,246,360
Apr 20, 202626.5126.9925.5525.7025.59-3.96%64,065,340
Apr 17, 202625.9826.9525.6026.7626.653.04%75,134,650
Apr 16, 202625.8026.4925.3025.9725.862.49%72,861,220
Apr 15, 202625.7326.6425.2225.3425.23-1.13%73,547,780
Apr 14, 202625.3525.7324.7025.6325.521.50%63,698,250
Apr 13, 202625.7025.8525.0125.2525.14-2.06%70,096,160
Apr 10, 202623.9126.3023.9125.7825.677.91%103,305,000
Apr 9, 202623.3524.4722.3623.8923.793.24%80,221,870
Apr 8, 202622.6423.4022.1923.1423.044.19%68,816,880
Apr 7, 202622.3322.7022.0222.2122.120.41%49,976,270
Apr 3, 202622.9423.1021.8822.1222.03-3.49%61,531,820
Apr 2, 202622.8023.7822.6622.9222.82-0.30%56,581,170
Apr 1, 202623.3623.5022.4122.9922.89-0.48%72,270,950
Mar 31, 202624.2224.3023.0523.1023.00-6.06%116,304,300