Chongqing Fuling Electric Power Industrial Co., Ltd. (SHA:600452)
China
· Delayed Price · Currency is CNY 11.89
+0.43 (3.75%)
Apr 29, 2026, 3:00 PM CST
SHA:600452 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.58 | 11.59 | 11.35 | 11.46 | 11.46 | -1.04% | 22,414,370 |
| Apr 27, 2026 | 11.60 | 11.72 | 11.48 | 11.58 | 11.58 | 0.26% | 21,737,450 |
| Apr 24, 2026 | 11.94 | 11.99 | 11.50 | 11.55 | 11.55 | -4.15% | 35,392,735 |
| Apr 23, 2026 | 12.05 | 12.12 | 11.69 | 12.05 | 12.05 | 0.25% | 43,361,870 |
| Apr 22, 2026 | 11.93 | 12.09 | 11.80 | 12.02 | 12.02 | 0.75% | 32,973,950 |
| Apr 21, 2026 | 12.02 | 12.09 | 11.71 | 11.93 | 11.93 | -0.67% | 33,455,950 |
| Apr 20, 2026 | 11.94 | 12.22 | 11.82 | 12.01 | 12.01 | 0.50% | 34,174,000 |
| Apr 17, 2026 | 12.20 | 12.38 | 11.93 | 11.95 | 11.95 | -2.77% | 48,026,960 |
| Apr 16, 2026 | 12.14 | 12.39 | 11.96 | 12.29 | 12.29 | 1.24% | 33,355,440 |
| Apr 15, 2026 | 12.13 | 12.28 | 11.92 | 12.14 | 12.14 | 0.17% | 49,779,940 |
| Apr 14, 2026 | 11.85 | 12.25 | 11.62 | 12.12 | 12.12 | 3.68% | 51,150,960 |
| Apr 13, 2026 | 11.59 | 11.80 | 11.57 | 11.69 | 11.69 | 0.26% | 28,952,910 |
| Apr 10, 2026 | 11.68 | 11.80 | 11.50 | 11.66 | 11.66 | 1.04% | 31,920,720 |
| Apr 9, 2026 | 11.48 | 11.65 | 11.30 | 11.54 | 11.54 | -0.17% | 25,785,340 |
| Apr 8, 2026 | 11.19 | 11.59 | 11.18 | 11.56 | 11.56 | 5.76% | 41,899,230 |
| Apr 7, 2026 | 10.84 | 11.04 | 10.81 | 10.93 | 10.93 | 0.83% | 24,220,200 |
| Apr 3, 2026 | 11.08 | 11.08 | 10.68 | 10.84 | 10.84 | -2.08% | 38,374,960 |
| Apr 2, 2026 | 11.42 | 11.78 | 10.95 | 11.07 | 11.07 | -3.15% | 44,258,560 |
| Apr 1, 2026 | 11.65 | 11.68 | 11.35 | 11.43 | 11.43 | 1.15% | 36,506,330 |
| Mar 31, 2026 | 11.50 | 11.82 | 11.29 | 11.30 | 11.30 | -1.99% | 43,729,325 |
| Mar 30, 2026 | 12.32 | 12.34 | 11.31 | 11.53 | 11.53 | -7.02% | 76,418,950 |
| Mar 27, 2026 | 12.63 | 12.68 | 12.17 | 12.40 | 12.40 | -2.67% | 53,774,650 |
| Mar 26, 2026 | 12.95 | 13.25 | 12.63 | 12.74 | 12.74 | -1.39% | 52,635,380 |
| Mar 25, 2026 | 12.82 | 13.18 | 12.66 | 12.92 | 12.92 | 2.78% | 86,107,650 |
| Mar 24, 2026 | 12.43 | 12.60 | 12.01 | 12.57 | 12.57 | 4.23% | 55,078,610 |
| Mar 23, 2026 | 12.56 | 12.69 | 11.93 | 12.06 | 12.06 | -5.78% | 61,436,990 |
| Mar 20, 2026 | 13.77 | 14.05 | 12.76 | 12.80 | 12.80 | -7.04% | 84,038,060 |
| Mar 19, 2026 | 13.60 | 14.15 | 13.40 | 13.77 | 13.77 | -0.15% | 55,295,360 |
| Mar 18, 2026 | 13.86 | 14.28 | 13.49 | 13.79 | 13.79 | 0.36% | 50,074,443 |
| Mar 17, 2026 | 14.41 | 14.70 | 13.70 | 13.74 | 13.74 | -4.32% | 60,962,222 |
| Mar 16, 2026 | 15.13 | 15.15 | 13.91 | 14.36 | 14.36 | -5.84% | 90,455,530 |
| Mar 13, 2026 | 16.00 | 16.13 | 15.20 | 15.25 | 15.25 | -4.57% | 70,515,200 |
| Mar 12, 2026 | 15.77 | 16.56 | 15.06 | 15.98 | 15.98 | -0.44% | 102,188,100 |
| Mar 11, 2026 | 15.84 | 16.30 | 15.50 | 16.05 | 16.05 | 0.31% | 88,113,780 |
| Mar 10, 2026 | 16.30 | 16.75 | 15.84 | 16.00 | 16.00 | -1.96% | 98,854,320 |
| Mar 9, 2026 | 15.05 | 16.80 | 15.00 | 16.32 | 16.32 | 4.95% | 118,340,100 |
| Mar 6, 2026 | 14.74 | 15.78 | 14.35 | 15.55 | 15.55 | 7.39% | 112,712,355 |
| Mar 5, 2026 | 14.10 | 14.80 | 14.10 | 14.48 | 14.48 | 6.31% | 135,854,234 |
| Mar 4, 2026 | 13.30 | 14.42 | 13.20 | 13.62 | 13.62 | - | 112,468,300 |
| Mar 3, 2026 | 14.34 | 14.60 | 13.47 | 13.62 | 13.62 | -6.78% | 154,896,000 |
| Mar 2, 2026 | 14.04 | 14.61 | 13.95 | 14.61 | 14.61 | 10.02% | 83,776,100 |
| Feb 27, 2026 | 11.96 | 13.28 | 11.87 | 13.28 | 13.28 | 10.02% | 130,457,700 |
| Feb 26, 2026 | 11.98 | 12.30 | 11.60 | 12.07 | 12.07 | 0.17% | 67,822,180 |
| Feb 25, 2026 | 12.17 | 12.30 | 11.98 | 12.05 | 12.05 | -1.23% | 43,151,730 |
| Feb 24, 2026 | 12.15 | 12.35 | 11.81 | 12.20 | 12.20 | 0.83% | 43,444,470 |
| Feb 13, 2026 | 12.10 | 12.46 | 12.02 | 12.10 | 12.10 | -0.82% | 35,394,970 |
| Feb 12, 2026 | 12.20 | 12.51 | 11.96 | 12.20 | 12.20 | 0.91% | 44,678,940 |
| Feb 11, 2026 | 12.10 | 12.50 | 11.81 | 12.09 | 12.09 | -0.49% | 43,383,833 |
| Feb 10, 2026 | 11.46 | 12.30 | 11.35 | 12.15 | 12.15 | 5.19% | 53,412,177 |
| Feb 9, 2026 | 11.70 | 11.89 | 11.40 | 11.55 | 11.55 | 0.09% | 45,908,490 |
| Feb 6, 2026 | 11.49 | 11.76 | 11.34 | 11.54 | 11.54 | 0.09% | 43,474,260 |
| Feb 5, 2026 | 11.92 | 11.96 | 11.11 | 11.53 | 11.53 | -3.60% | 74,492,910 |
| Feb 4, 2026 | 12.10 | 12.27 | 11.80 | 11.96 | 11.96 | -1.16% | 38,034,890 |
| Feb 3, 2026 | 12.25 | 12.30 | 11.75 | 12.10 | 12.10 | 0.75% | 45,869,930 |
| Feb 2, 2026 | 12.37 | 12.68 | 12.00 | 12.01 | 12.01 | -3.30% | 60,885,220 |
| Jan 30, 2026 | 11.79 | 12.86 | 11.41 | 12.42 | 12.42 | 5.34% | 99,410,390 |
| Jan 29, 2026 | 11.96 | 12.34 | 11.66 | 11.79 | 11.79 | -0.51% | 73,139,298 |
| Jan 28, 2026 | 11.80 | 12.29 | 11.50 | 11.85 | 11.85 | -0.34% | 70,777,910 |
| Jan 27, 2026 | 11.60 | 11.90 | 11.36 | 11.89 | 11.89 | 0.25% | 58,289,050 |
| Jan 26, 2026 | 11.28 | 12.05 | 11.04 | 11.86 | 11.86 | 5.33% | 99,385,530 |
| Jan 23, 2026 | 10.68 | 11.35 | 10.68 | 11.26 | 11.26 | 6.63% | 90,564,650 |
| Jan 22, 2026 | 10.15 | 10.58 | 10.00 | 10.56 | 10.56 | 4.24% | 52,421,760 |
| Jan 21, 2026 | 10.40 | 10.41 | 10.07 | 10.13 | 10.13 | -2.78% | 39,146,830 |
| Jan 20, 2026 | 10.60 | 10.89 | 10.34 | 10.42 | 10.42 | -2.43% | 38,209,679 |
| Jan 19, 2026 | 10.17 | 10.69 | 10.09 | 10.68 | 10.68 | 4.71% | 67,309,813 |
| Jan 16, 2026 | 10.70 | 10.84 | 10.06 | 10.20 | 10.20 | -2.11% | 58,883,390 |
| Jan 15, 2026 | 10.57 | 10.67 | 10.32 | 10.42 | 10.42 | -1.88% | 37,064,300 |
| Jan 14, 2026 | 10.60 | 10.92 | 10.43 | 10.62 | 10.62 | -0.09% | 71,486,730 |
| Jan 13, 2026 | 10.42 | 10.80 | 10.42 | 10.63 | 10.63 | 2.02% | 70,607,630 |
| Jan 12, 2026 | 9.66 | 10.63 | 9.66 | 10.42 | 10.42 | 7.64% | 97,279,000 |
| Jan 9, 2026 | 9.62 | 9.80 | 9.59 | 9.68 | 9.68 | 0.31% | 28,320,660 |
| Jan 8, 2026 | 9.50 | 9.67 | 9.48 | 9.65 | 9.65 | 1.47% | 23,206,880 |
| Jan 7, 2026 | 9.56 | 9.76 | 9.50 | 9.51 | 9.51 | -0.73% | 27,222,160 |
| Jan 6, 2026 | 9.48 | 9.63 | 9.48 | 9.58 | 9.58 | 0.74% | 25,356,560 |
| Jan 5, 2026 | 9.38 | 9.56 | 9.37 | 9.51 | 9.51 | 1.49% | 31,994,310 |
| Dec 31, 2025 | 9.39 | 9.46 | 9.31 | 9.37 | 9.37 | -0.43% | 17,260,020 |
| Dec 30, 2025 | 9.32 | 9.54 | 9.31 | 9.41 | 9.41 | 0.21% | 23,236,560 |
| Dec 29, 2025 | 9.53 | 9.53 | 9.32 | 9.39 | 9.39 | -1.78% | 23,294,080 |
| Dec 26, 2025 | 9.39 | 9.58 | 9.37 | 9.56 | 9.56 | 1.81% | 24,716,485 |
| Dec 25, 2025 | 9.39 | 9.43 | 9.28 | 9.39 | 9.39 | -0.11% | 18,947,890 |
| Dec 24, 2025 | 9.41 | 9.46 | 9.35 | 9.40 | 9.40 | -0.21% | 10,213,440 |
| Dec 23, 2025 | 9.48 | 9.60 | 9.38 | 9.42 | 9.42 | -0.63% | 14,534,340 |
| Dec 22, 2025 | 9.47 | 9.63 | 9.46 | 9.48 | 9.48 | -0.21% | 12,099,210 |
| Dec 19, 2025 | 9.37 | 9.59 | 9.36 | 9.50 | 9.50 | 1.28% | 18,738,390 |
| Dec 18, 2025 | 9.37 | 9.42 | 9.35 | 9.38 | 9.38 | -0.11% | 7,729,048 |
| Dec 17, 2025 | 9.45 | 9.45 | 9.31 | 9.39 | 9.39 | -0.84% | 14,604,180 |
| Dec 16, 2025 | 9.55 | 9.55 | 9.36 | 9.47 | 9.47 | -0.94% | 15,598,000 |
| Dec 15, 2025 | 9.55 | 9.70 | 9.53 | 9.56 | 9.56 | -0.21% | 18,811,383 |
| Dec 12, 2025 | 9.39 | 9.68 | 9.39 | 9.58 | 9.58 | 1.70% | 31,719,370 |
| Dec 11, 2025 | 9.25 | 9.60 | 9.25 | 9.42 | 9.42 | 1.95% | 36,236,760 |
| Dec 10, 2025 | 9.28 | 9.29 | 9.21 | 9.24 | 9.24 | -0.43% | 12,219,580 |
| Dec 9, 2025 | 9.35 | 9.47 | 9.28 | 9.28 | 9.28 | -1.07% | 18,380,360 |
| Dec 8, 2025 | 9.40 | 9.41 | 9.24 | 9.38 | 9.38 | - | 24,146,140 |
| Dec 5, 2025 | 9.11 | 9.40 | 9.05 | 9.38 | 9.38 | 2.85% | 27,152,670 |
| Dec 4, 2025 | 9.19 | 9.20 | 9.09 | 9.12 | 9.12 | -0.76% | 13,538,660 |
| Dec 3, 2025 | 9.20 | 9.22 | 9.17 | 9.19 | 9.19 | - | 9,833,906 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.17 | 9.19 | 9.19 | -0.54% | 10,323,050 |
| Dec 1, 2025 | 9.22 | 9.33 | 9.21 | 9.24 | 9.24 | 0.22% | 15,791,930 |
| Nov 28, 2025 | 9.27 | 9.27 | 9.20 | 9.22 | 9.22 | -0.32% | 9,779,492 |
| Nov 27, 2025 | 9.26 | 9.35 | 9.24 | 9.25 | 9.25 | 0.11% | 9,483,189 |