Skip to main content
Fujian Longking Co., Ltd. (SHA:600388)
China flag China · Delayed Price · Currency is CNY
18.92
+0.69 (3.78%)
Apr 29, 2026, 1:56 PM CST

Fujian Longking Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.2718.9818.2718.93-3.84%16,385,136
Apr 28, 202618.6818.6818.1518.2318.23-2.41%15,869,529
Apr 27, 202619.5019.5418.6718.6818.68-4.16%23,909,602
Apr 24, 202618.9219.7918.8819.4919.492.42%20,276,884
Apr 23, 202619.4219.5518.8819.0319.03-2.01%17,370,759
Apr 22, 202619.4319.9319.1019.4219.421.73%35,082,463
Apr 21, 202619.0419.2518.8519.0919.090.53%11,919,720
Apr 20, 202618.8819.1118.7618.9918.990.80%12,974,587
Apr 17, 202618.8919.1518.7618.8418.84-0.58%10,329,953
Apr 16, 202618.6119.0618.5818.9518.951.72%14,086,559
Apr 15, 202618.4718.9718.4118.6318.630.92%18,683,392
Apr 14, 202618.6918.7218.2818.4618.460.22%13,506,582
Apr 13, 202618.7118.7918.1318.4218.42-2.38%20,983,840
Apr 10, 202619.2719.2718.8418.8718.87-2.13%20,922,770
Apr 9, 202618.8619.6518.6619.2819.280.84%25,573,950
Apr 8, 202618.8819.3918.6119.1219.125.05%33,277,950
Apr 7, 202618.7819.0018.0618.2018.20-1.36%16,627,150
Apr 3, 202618.2018.8718.1218.4518.452.22%17,360,840
Apr 2, 202617.9818.5017.8318.0518.050.33%13,513,110
Apr 1, 202618.1018.1517.8917.9917.991.12%11,137,300
Mar 31, 202618.0518.3317.7517.7917.79-1.39%10,678,400
Mar 30, 202618.0918.2017.6618.0418.04-0.93%12,761,170
Mar 27, 202618.0718.5218.0718.2118.21-0.11%13,495,340
Mar 26, 202618.6218.6918.0018.2318.23-2.15%14,893,460
Mar 25, 202618.6119.0318.4118.6318.630.59%26,039,320
Mar 24, 202617.5918.6017.2418.5218.527.18%30,147,460
Mar 23, 202617.2618.1017.0017.2817.28-4.11%26,860,560
Mar 20, 202617.9118.5617.7018.0218.022.10%21,240,937
Mar 19, 202618.0918.2217.5217.6517.65-3.66%15,486,160
Mar 18, 202618.3018.4518.0218.3218.320.11%10,750,620
Mar 17, 202618.6718.8618.2818.3018.30-1.61%9,295,742
Mar 16, 202619.1219.2418.5018.6018.60-3.18%16,208,880
Mar 13, 202619.7219.8719.1019.2119.21-1.74%12,472,590
Mar 12, 202619.6720.2419.4619.5519.55-0.76%17,662,990
Mar 11, 202619.8520.0019.6719.7019.70-0.71%10,806,760
Mar 10, 202619.6820.0619.5819.8419.841.74%12,123,850
Mar 9, 202619.7119.8019.0719.5019.50-2.30%18,801,890
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