Skip to main content
logo
Fulin Precision Co., Ltd. (SHE:300432)
China flag China · Delayed Price · Currency is CNY
24.04
-0.64 (-2.59%)
May 25, 2026, 12:35 PM CST

Fulin Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202625.2825.3324.1424.6824.68-0.52%39,987,060
May 21, 202625.5226.1924.6824.8124.81-0.80%65,378,110
May 20, 202623.8725.2223.3125.0125.014.25%59,808,560
May 19, 202623.9024.0923.4623.9923.99-0.46%38,603,100
May 18, 202624.8025.0223.8124.1024.10-3.98%63,858,970
May 15, 202624.5225.5024.0525.1025.102.45%71,937,270
May 14, 202625.4125.4824.4324.5024.50-3.54%68,324,780
May 13, 202627.4227.7625.0425.4025.40-7.60%108,810,100
May 12, 202626.7628.0326.4027.4927.492.77%64,370,910
May 11, 202627.1727.3925.8226.7526.75-1.55%68,065,470
May 8, 202627.3028.2027.0427.1727.17-1.91%57,716,220
May 7, 202627.9628.7227.2027.7027.70-1.04%53,343,840
May 6, 202628.2228.4927.2927.9927.99-0.46%57,099,180
Apr 30, 202628.1728.8527.6828.1228.121.85%78,016,560
Apr 29, 202624.7027.9024.5027.6127.615.62%90,395,190
Apr 28, 202626.8027.5226.0626.1426.14-1.06%49,684,500
Apr 27, 202627.2427.3526.3026.4226.42-3.51%51,061,440
Apr 24, 202626.7527.6526.4027.3827.381.15%65,929,930
Apr 23, 202626.3027.4325.6727.0727.072.07%74,072,070
Apr 22, 202625.6027.2925.3526.5226.524.41%62,346,470
Apr 21, 202626.0526.1024.9725.4025.40-1.17%48,246,360
Apr 20, 202626.5126.9925.5525.7025.70-3.96%64,065,340
Apr 17, 202625.9826.9525.6026.7626.763.04%75,134,650
Apr 16, 202625.8026.4925.3025.9725.972.49%72,861,220
Apr 15, 202625.7326.6425.2225.3425.34-1.13%73,547,780
Apr 14, 202625.3525.7324.7025.6325.631.50%63,698,250
Apr 13, 202625.7025.8525.0125.2525.25-2.06%70,096,160
Apr 10, 202623.9126.3023.9125.7825.787.91%103,305,000
Apr 9, 202623.3524.4722.3623.8923.893.24%80,221,870
Apr 8, 202622.6423.4022.1923.1423.144.19%68,816,880
Apr 7, 202622.3322.7022.0222.2122.210.41%49,976,270
Apr 3, 202622.9423.1021.8822.1222.12-3.49%61,531,820
Apr 2, 202622.8023.7822.6622.9222.92-0.30%56,581,170
Apr 1, 202623.3623.5022.4122.9922.99-0.48%72,270,950
Mar 31, 202624.2224.3023.0523.1023.10-6.06%116,304,300
Mar 30, 202624.8325.3924.3224.5924.59-1.88%69,628,360
Mar 27, 202624.5825.2823.8825.0625.061.54%108,220,800
Mar 26, 202623.6725.2823.2224.6824.684.36%120,617,500
Mar 25, 202623.2824.0022.4623.6523.651.68%109,272,600
Mar 24, 202622.3923.4521.7823.2623.264.49%132,808,500
Mar 23, 202621.2023.4921.2022.2622.264.85%161,759,800
Mar 20, 202619.5722.5019.5621.2321.237.28%189,232,600
Mar 19, 202619.3720.4019.2819.7919.791.07%82,742,160
Mar 18, 202619.1819.7619.1019.5819.581.50%85,945,740
Mar 17, 202618.9219.8018.8219.2919.293.27%129,082,600
Mar 16, 202617.7318.8517.7018.6818.685.84%88,040,160
Mar 13, 202617.3018.1617.2217.6517.651.85%56,701,070
Mar 12, 202617.3317.5417.1317.3317.33-1.08%30,725,720
Mar 11, 202617.0917.9617.0117.5217.523.30%54,790,210
Mar 10, 202616.9017.0316.8116.9616.961.62%26,202,310