Skip to main content
Chongqing Fuling Electric Power Industrial Co., Ltd. (SHA:600452)
China flag China · Delayed Price · Currency is CNY
16.32
+0.77 (4.95%)
At close: Mar 9, 2026

SHA:600452 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0516.8015.0016.30-4.82%107,525,344
Mar 6, 202614.7415.7814.3515.5515.557.39%112,712,355
Mar 5, 202614.1014.8014.1014.4814.486.31%135,854,234
Mar 4, 202613.3014.4213.2013.6213.62-112,468,300
Mar 3, 202614.3414.6013.4713.6213.62-6.78%154,896,000
Mar 2, 202614.0414.6113.9514.6114.6110.02%83,776,100
Feb 27, 202611.9613.2811.8713.2813.2810.02%130,457,700
Feb 26, 202611.9812.3011.6012.0712.070.17%67,822,180
Feb 25, 202612.1712.3011.9812.0512.05-1.23%43,151,730
Feb 24, 202612.1512.3511.8112.2012.200.83%43,444,470
Feb 13, 202612.1012.4612.0212.1012.10-0.82%35,394,970
Feb 12, 202612.2012.5111.9612.2012.200.91%44,678,940
Feb 11, 202612.1012.5011.8112.0912.09-0.49%43,383,833
Feb 10, 202611.4612.3011.3512.1512.155.19%53,412,177
Feb 9, 202611.7011.8911.4011.5511.550.09%45,908,490
Feb 6, 202611.4911.7611.3411.5411.540.09%43,474,260
Feb 5, 202611.9211.9611.1111.5311.53-3.60%74,492,910
Feb 4, 202612.1012.2711.8011.9611.96-1.16%38,034,890
Feb 3, 202612.2512.3011.7512.1012.100.75%45,869,930
Feb 2, 202612.3712.6812.0012.0112.01-3.30%60,885,220
Jan 30, 202611.7912.8611.4112.4212.425.34%99,410,390
Jan 29, 202611.9612.3411.6611.7911.79-0.51%73,139,298
Jan 28, 202611.8012.2911.5011.8511.85-0.34%70,777,910
Jan 27, 202611.6011.9011.3611.8911.890.25%58,289,050
Jan 26, 202611.2812.0511.0411.8611.865.33%99,385,530
Jan 23, 202610.6811.3510.6811.2611.266.63%90,564,650
Jan 22, 202610.1510.5810.0010.5610.564.24%52,421,760
Jan 21, 202610.4010.4110.0710.1310.13-2.78%39,146,830
Jan 20, 202610.6010.8910.3410.4210.42-2.43%38,209,679
Jan 19, 202610.1710.6910.0910.6810.684.71%67,309,813
Jan 16, 202610.7010.8410.0610.2010.20-2.11%58,883,390
Jan 15, 202610.5710.6710.3210.4210.42-1.88%37,064,300
Jan 14, 202610.6010.9210.4310.6210.62-0.09%71,486,730
Jan 13, 202610.4210.8010.4210.6310.632.02%70,607,630
Jan 12, 20269.6610.639.6610.4210.427.64%97,279,000
Jan 9, 20269.629.809.599.689.680.31%28,320,660
Jan 8, 20269.509.679.489.659.651.47%23,206,880
Jan 7, 20269.569.769.509.519.51-0.73%27,222,160
Jan 6, 20269.489.639.489.589.580.74%25,356,560
Jan 5, 20269.389.569.379.519.511.49%31,994,310
Dec 31, 20259.399.469.319.379.37-0.43%17,260,020
Dec 30, 20259.329.549.319.419.410.21%23,236,560
Dec 29, 20259.539.539.329.399.39-1.78%23,294,080
Dec 26, 20259.399.589.379.569.561.81%24,716,485
Dec 25, 20259.399.439.289.399.39-0.11%18,947,890
Dec 24, 20259.419.469.359.409.40-0.21%10,213,440
Dec 23, 20259.489.609.389.429.42-0.63%14,534,340
Dec 22, 20259.479.639.469.489.48-0.21%12,099,210
Dec 19, 20259.379.599.369.509.501.28%18,738,390
Dec 18, 20259.379.429.359.389.38-0.11%7,729,048
Dec 17, 20259.459.459.319.399.39-0.84%14,604,180
Dec 16, 20259.559.559.369.479.47-0.94%15,598,000
Dec 15, 20259.559.709.539.569.56-0.21%18,811,383
Dec 12, 20259.399.689.399.589.581.70%31,719,370
Dec 11, 20259.259.609.259.429.421.95%36,236,760
Dec 10, 20259.289.299.219.249.24-0.43%12,219,580
Dec 9, 20259.359.479.289.289.28-1.07%18,380,360
Dec 8, 20259.409.419.249.389.38-24,146,140
Dec 5, 20259.119.409.059.389.382.85%27,152,670
Dec 4, 20259.199.209.099.129.12-0.76%13,538,660
Dec 3, 20259.209.229.179.199.19-9,833,906
Dec 2, 20259.259.259.179.199.19-0.54%10,323,050
Dec 1, 20259.229.339.219.249.240.22%15,791,930
Nov 28, 20259.279.279.209.229.22-0.32%9,779,492
Nov 27, 20259.269.359.249.259.250.11%9,483,189
Nov 26, 20259.319.369.249.249.24-0.54%11,889,940
Nov 25, 20259.269.339.229.299.290.65%11,911,850
Nov 24, 20259.269.339.179.239.23-0.22%15,729,910
Nov 21, 20259.379.419.209.259.25-1.70%28,401,270
Nov 20, 20259.439.479.389.419.41-0.11%14,285,670
Nov 19, 20259.529.539.399.429.42-0.95%11,099,530
Nov 18, 20259.589.619.459.519.51-1.35%15,830,970
Nov 17, 20259.619.649.489.649.640.42%20,651,650
Nov 14, 20259.709.749.559.609.60-1.03%17,934,860
Nov 13, 20259.779.779.659.709.70-0.51%24,223,860
Nov 12, 20259.809.819.709.759.75-0.51%16,686,720
Nov 11, 202510.0010.009.799.809.80-1.90%30,602,850
Nov 10, 202510.0010.039.889.999.990.10%22,188,030
Nov 7, 202510.2510.349.959.989.98-2.54%41,702,150
Nov 6, 20259.9610.409.9610.2410.242.81%50,013,650
Nov 5, 20259.7310.079.689.969.962.05%31,257,170
Nov 4, 20259.9610.069.739.769.76-2.20%26,587,000
Nov 3, 20259.9010.159.839.989.980.91%30,570,230
Oct 31, 20259.759.979.749.899.891.02%27,052,490
Oct 30, 20259.809.899.589.799.79-0.20%35,906,200
Oct 29, 20259.539.919.479.819.812.94%43,604,120
Oct 28, 20259.619.679.509.539.53-0.83%15,868,910
Oct 27, 20259.509.749.489.619.611.37%32,477,010
Oct 24, 20259.559.599.459.489.48-1.46%20,330,870
Oct 23, 20259.389.639.329.629.622.34%30,544,410
Oct 22, 20259.479.479.389.409.40-0.74%10,670,770
Oct 21, 20259.369.509.329.479.471.18%15,063,760
Oct 20, 20259.379.439.319.369.36-13,274,950
Oct 17, 20259.519.539.349.369.36-1.58%19,500,000
Oct 16, 20259.679.719.479.519.51-1.86%21,384,300
Oct 15, 20259.469.709.439.699.692.32%26,894,650
Oct 14, 20259.609.679.439.479.47-1.66%23,898,630
Oct 13, 20259.409.659.359.639.63-0.72%33,488,820
Oct 10, 20259.459.789.429.709.702.21%37,899,350
Oct 9, 20259.339.559.319.499.491.93%26,166,710