Skip to main content
Fujian Longking Co., Ltd. (SHA:600388)
China flag China · Delayed Price · Currency is CNY
19.50
-0.46 (-2.30%)
Mar 9, 2026, 3:00 PM CST

Fujian Longking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7119.8019.0719.48--2.40%18,489,997
Mar 6, 202619.8720.1219.5819.9619.960.40%12,995,450
Mar 5, 202619.6320.2019.5019.8819.882.00%18,467,510
Mar 4, 202619.6120.0619.3919.4919.49-1.47%19,900,110
Mar 3, 202620.7221.1119.6919.7819.78-4.49%29,739,450
Mar 2, 202620.3020.9320.2820.7120.71-0.19%19,365,600
Feb 27, 202620.5720.7920.3320.7520.750.44%16,885,280
Feb 26, 202620.3320.7520.0520.6620.662.18%20,515,930
Feb 25, 202619.1720.5519.0820.2220.226.09%33,541,960
Feb 24, 202618.7019.1518.6819.0619.061.98%18,267,720
Feb 13, 202618.9519.0718.6818.6918.69-1.68%12,183,680
Feb 12, 202618.8419.2918.5719.0119.011.28%18,054,230
Feb 11, 202618.5418.9218.3518.7718.771.57%14,964,430
Feb 10, 202618.7718.8518.3318.4818.48-0.91%9,224,635
Feb 9, 202618.4818.9518.2418.6518.652.81%17,762,494
Feb 6, 202617.9618.4017.7318.1418.14-18,564,460
Feb 5, 202618.4018.5317.8418.1418.14-0.49%13,060,062
Feb 4, 202617.7618.6417.7318.2318.232.42%24,928,410
Feb 3, 202617.7917.9517.6017.8017.800.79%14,037,600
Feb 2, 202618.0018.5417.5417.6617.66-3.55%19,635,070
Jan 30, 202618.0818.4817.7918.3118.311.84%20,620,591
Jan 29, 202618.5418.6617.9517.9817.98-2.97%23,751,540
Jan 28, 202618.0018.6317.7318.5318.533.98%25,850,130
Jan 27, 202617.7818.1317.6717.8217.820.11%18,338,020
Jan 26, 202617.4617.9817.1517.8017.801.89%31,187,200
Jan 23, 202616.5917.7016.4117.4717.477.18%46,845,180
Jan 22, 202615.8716.4015.8416.3016.303.23%27,806,340
Jan 21, 202615.9115.9415.6015.7915.79-0.94%13,546,230
Jan 20, 202615.9616.0515.7115.9415.94-0.13%8,215,796
Jan 19, 202615.5916.0915.5915.9615.962.05%12,845,438
Jan 16, 202615.5615.8215.5115.6415.64-0.26%9,622,472
Jan 15, 202615.5915.7815.5215.6815.680.77%8,765,963
Jan 14, 202615.8115.9315.4515.5615.56-1.52%16,129,670
Jan 13, 202615.8415.9415.7115.8015.80-0.32%11,945,350
Jan 12, 202616.1816.2515.7515.8515.85-2.16%18,704,270
Jan 9, 202616.3216.3616.1616.2016.20-0.80%10,514,370
Jan 8, 202616.5716.6016.2816.3316.33-1.45%8,618,600
Jan 7, 202616.5816.7916.4716.5716.570.55%12,041,210
Jan 6, 202616.3016.6316.2216.4816.480.98%12,676,690
Jan 5, 202616.4416.5716.2816.3216.320.06%11,088,274
Dec 31, 202516.2916.5016.2416.3116.310.43%7,671,741
Dec 30, 202516.4516.4516.0816.2416.24-1.69%11,354,550
Dec 29, 202516.7916.8116.4316.5216.52-0.72%10,555,120
Dec 26, 202516.7816.8316.4816.6416.64-0.78%13,002,570
Dec 25, 202516.6616.9416.5216.7716.770.66%11,852,630
Dec 24, 202516.2316.6716.1616.6616.663.29%15,996,700
Dec 23, 202515.9416.2015.9416.1316.130.44%7,478,140
Dec 22, 202515.9116.2515.9116.0616.060.94%9,630,306
Dec 19, 202515.8815.9615.7415.9115.910.19%6,139,793
Dec 18, 202516.1416.1615.8015.8815.88-1.61%8,903,268
Dec 17, 202515.8516.2215.8416.1416.141.64%12,343,430
Dec 16, 202515.9016.0015.6015.8815.88-0.13%10,650,150
Dec 15, 202515.7816.1115.6015.9015.901.34%11,916,140
Dec 12, 202515.5915.7715.5615.6915.690.51%7,804,300
Dec 11, 202515.5315.8515.5315.6115.610.84%10,674,360
Dec 10, 202515.6715.7115.4415.4815.48-1.09%7,989,443
Dec 9, 202515.6315.7715.5015.6515.650.32%6,632,504
Dec 8, 202515.8715.9915.5715.6015.60-1.58%14,877,930
Dec 5, 202515.7015.9415.5915.8515.851.02%11,342,882
Dec 4, 202515.6915.7915.5615.6915.69-6,514,543
Dec 3, 202515.4915.9015.4015.6915.691.42%9,786,685
Dec 2, 202515.3815.6515.2315.4715.470.59%8,076,999
Dec 1, 202515.5015.5315.2615.3815.38-0.13%11,073,000
Nov 28, 202515.9915.9915.2115.4015.40-2.59%24,640,000
Nov 27, 202515.9516.1615.8115.8115.81-0.50%9,617,226
Nov 26, 202515.9716.0015.7115.8915.890.13%9,774,303
Nov 25, 202515.6216.0115.5815.8715.872.12%11,961,334
Nov 24, 202515.3415.7515.3415.5415.541.50%11,584,748
Nov 21, 202515.8415.8715.3015.3115.31-2.79%14,625,768
Nov 20, 202515.9616.1015.6515.7515.75-1.25%7,944,037
Nov 19, 202516.0816.1815.9115.9515.950.06%8,414,722
Nov 18, 202516.0216.1815.8515.9415.94-0.99%8,330,270
Nov 17, 202516.0116.2015.6916.1016.101.13%14,765,270
Nov 14, 202516.2516.3815.9115.9215.92-2.39%18,943,410
Nov 13, 202516.3516.5416.1016.3116.31-0.79%25,525,200
Nov 12, 202516.9917.1416.4016.4416.44-3.35%19,523,870
Nov 11, 202517.1317.4316.9117.0117.01-1.10%13,378,200
Nov 10, 202517.2317.2316.8517.2017.200.88%14,499,040
Nov 7, 202516.6517.0616.6117.0517.051.97%18,251,710
Nov 6, 202516.6916.9816.6216.7216.720.24%11,561,400
Nov 5, 202516.3116.8016.0516.6816.681.21%15,196,480
Nov 4, 202516.5916.6916.3016.4816.48-1.55%17,160,810
Nov 3, 202516.9417.2016.4616.7416.74-0.65%19,138,400
Oct 31, 202516.6216.9716.5716.8516.850.78%17,206,400
Oct 30, 202516.1916.9316.1916.7216.722.58%22,701,410
Oct 29, 202516.2016.3915.9916.3016.300.31%12,173,640
Oct 28, 202515.7516.3115.6916.2516.252.85%19,843,100
Oct 27, 202515.9916.1915.6515.8015.80-0.32%18,064,540
Oct 24, 202515.8816.0115.6115.8515.850.76%14,774,520
Oct 23, 202515.6615.7515.4015.7315.730.13%12,667,140
Oct 22, 202515.7715.9315.6615.7115.71-0.38%12,142,800
Oct 21, 202515.8716.1315.6215.7715.77-0.76%22,594,570
Oct 20, 202515.6016.0015.4815.8915.895.16%37,281,550
Oct 17, 202515.4315.4415.0715.1115.11-0.92%12,684,380
Oct 16, 202515.1815.3215.0515.2515.250.46%11,178,550
Oct 15, 202515.0015.2114.8815.1815.181.20%9,525,513
Oct 14, 202515.2115.3514.8815.0015.00-1.12%13,360,800
Oct 13, 202514.4815.2114.4815.1715.17-0.39%17,334,270
Oct 10, 202515.4815.5215.1115.2315.23-1.74%18,023,080
Oct 9, 202515.2815.7715.1615.5015.502.72%25,475,740