FULONGMA GROUP Co.,Ltd. (SHA:603686)
China
· Delayed Price · Currency is CNY 20.61
-0.37 (-1.76%)
At close: Mar 9, 2026
FULONGMA GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.62 | 20.72 | 20.12 | 20.61 | 20.61 | -1.76% | 17,394,850 |
| Mar 6, 2026 | 20.93 | 21.20 | 20.85 | 20.98 | 20.98 | -0.10% | 9,351,933 |
| Mar 5, 2026 | 21.00 | 21.30 | 20.88 | 21.00 | 21.00 | 1.45% | 13,505,050 |
| Mar 4, 2026 | 20.57 | 21.19 | 20.35 | 20.70 | 20.70 | -1.43% | 17,308,170 |
| Mar 3, 2026 | 22.20 | 22.44 | 20.99 | 21.00 | 21.00 | -5.87% | 27,813,530 |
| Mar 2, 2026 | 22.96 | 23.18 | 22.30 | 22.31 | 22.31 | -4.45% | 25,640,110 |
| Feb 27, 2026 | 23.00 | 23.37 | 22.95 | 23.35 | 23.35 | 0.69% | 15,878,490 |
| Feb 26, 2026 | 23.70 | 23.71 | 23.06 | 23.19 | 23.19 | -2.23% | 25,762,560 |
| Feb 25, 2026 | 23.60 | 23.82 | 23.40 | 23.72 | 23.72 | 0.42% | 15,501,030 |
| Feb 24, 2026 | 24.14 | 24.20 | 23.31 | 23.62 | 23.62 | -0.25% | 19,148,900 |
| Feb 13, 2026 | 24.43 | 24.60 | 23.67 | 23.68 | 23.68 | -2.07% | 23,533,750 |
| Feb 12, 2026 | 24.59 | 25.00 | 24.01 | 24.18 | 24.18 | -1.95% | 27,433,510 |
| Feb 11, 2026 | 25.51 | 25.52 | 24.62 | 24.66 | 24.66 | -3.67% | 29,590,420 |
| Feb 10, 2026 | 25.18 | 26.12 | 25.01 | 25.60 | 25.60 | 0.83% | 37,443,730 |
| Feb 9, 2026 | 25.43 | 25.82 | 25.06 | 25.39 | 25.39 | -0.63% | 31,520,400 |
| Feb 6, 2026 | 25.32 | 26.35 | 24.85 | 25.55 | 25.55 | 0.95% | 44,770,180 |
| Feb 5, 2026 | 24.25 | 25.57 | 24.20 | 25.31 | 25.31 | 4.41% | 45,608,380 |
| Feb 4, 2026 | 24.14 | 24.77 | 24.11 | 24.24 | 24.24 | -0.57% | 20,280,710 |
| Feb 3, 2026 | 24.20 | 24.55 | 23.66 | 24.38 | 24.38 | 1.80% | 25,119,090 |
| Feb 2, 2026 | 23.68 | 24.59 | 23.68 | 23.95 | 23.95 | 2.13% | 31,350,080 |
| Jan 30, 2026 | 23.08 | 23.55 | 22.90 | 23.45 | 23.45 | 0.60% | 23,168,620 |
| Jan 29, 2026 | 23.90 | 24.27 | 23.30 | 23.31 | 23.31 | -3.60% | 28,350,200 |
| Jan 28, 2026 | 24.74 | 24.83 | 24.11 | 24.18 | 24.18 | -2.26% | 21,342,150 |
| Jan 27, 2026 | 25.18 | 25.25 | 23.90 | 24.74 | 24.74 | -2.21% | 26,961,090 |
| Jan 26, 2026 | 26.17 | 26.20 | 25.05 | 25.30 | 25.30 | -3.29% | 29,642,400 |
| Jan 23, 2026 | 25.53 | 26.24 | 25.38 | 26.16 | 26.16 | 2.47% | 33,148,220 |
| Jan 22, 2026 | 25.43 | 25.54 | 25.23 | 25.53 | 25.53 | 0.47% | 19,444,730 |
| Jan 21, 2026 | 25.77 | 25.78 | 24.88 | 25.41 | 25.41 | -2.53% | 31,164,170 |
| Jan 20, 2026 | 25.98 | 26.57 | 25.60 | 26.07 | 26.07 | 0.12% | 34,625,090 |
| Jan 19, 2026 | 26.66 | 26.66 | 25.97 | 26.04 | 26.04 | -2.33% | 31,723,460 |
| Jan 16, 2026 | 25.93 | 26.98 | 25.70 | 26.66 | 26.66 | 2.85% | 49,143,000 |
| Jan 15, 2026 | 25.46 | 26.28 | 25.32 | 25.92 | 25.92 | 0.90% | 37,658,920 |
| Jan 14, 2026 | 25.24 | 26.11 | 25.24 | 25.69 | 25.69 | 0.55% | 49,200,150 |
| Jan 13, 2026 | 28.50 | 28.52 | 25.54 | 25.55 | 25.55 | -9.97% | 98,457,580 |
| Jan 12, 2026 | 28.04 | 28.60 | 27.80 | 28.38 | 28.38 | 0.89% | 63,934,100 |
| Jan 9, 2026 | 27.68 | 28.38 | 27.68 | 28.13 | 28.13 | 0.64% | 43,070,880 |
| Jan 8, 2026 | 27.92 | 28.44 | 27.88 | 27.95 | 27.95 | -1.55% | 47,336,480 |
| Jan 7, 2026 | 28.51 | 29.11 | 28.10 | 28.39 | 28.39 | -2.04% | 64,721,290 |
| Jan 6, 2026 | 28.53 | 29.47 | 28.50 | 28.98 | 28.98 | 0.35% | 63,929,620 |
| Jan 5, 2026 | 28.92 | 29.66 | 28.51 | 28.88 | 28.88 | -2.73% | 79,082,640 |
| Dec 31, 2025 | 31.27 | 31.27 | 28.98 | 29.69 | 29.69 | -5.98% | 116,650,000 |
| Dec 30, 2025 | 28.51 | 31.58 | 27.65 | 31.58 | 31.58 | 10.00% | 141,935,400 |
| Dec 29, 2025 | 30.00 | 31.20 | 28.43 | 28.71 | 28.71 | 0.49% | 162,057,200 |
| Dec 26, 2025 | 25.61 | 28.57 | 25.59 | 28.57 | 28.57 | 10.01% | 115,480,900 |
| Dec 25, 2025 | 25.00 | 26.58 | 24.90 | 25.97 | 25.97 | 3.14% | 59,261,180 |
| Dec 24, 2025 | 24.79 | 25.47 | 24.58 | 25.18 | 25.18 | 1.57% | 32,218,130 |
| Dec 23, 2025 | 25.50 | 25.57 | 24.51 | 24.79 | 24.79 | -3.54% | 47,912,870 |
| Dec 22, 2025 | 25.44 | 26.03 | 25.39 | 25.70 | 25.70 | - | 38,065,470 |
| Dec 19, 2025 | 24.88 | 26.08 | 24.82 | 25.70 | 25.70 | 3.25% | 49,037,780 |
| Dec 18, 2025 | 25.03 | 25.55 | 24.67 | 24.89 | 24.89 | -3.08% | 47,245,910 |
| Dec 17, 2025 | 27.00 | 27.76 | 25.02 | 25.68 | 25.68 | -7.33% | 73,623,470 |
| Dec 16, 2025 | 27.15 | 28.50 | 27.03 | 27.71 | 27.71 | 3.67% | 80,597,640 |
| Dec 15, 2025 | 26.00 | 27.62 | 25.80 | 26.73 | 26.73 | 0.41% | 56,878,250 |
| Dec 12, 2025 | 27.48 | 27.69 | 26.56 | 26.62 | 26.62 | -2.92% | 51,396,280 |
| Dec 11, 2025 | 28.78 | 29.16 | 27.42 | 27.42 | 27.42 | -4.96% | 76,312,620 |
| Dec 10, 2025 | 27.89 | 28.99 | 27.36 | 28.85 | 28.85 | 3.07% | 96,351,180 |
| Dec 9, 2025 | 27.29 | 28.95 | 27.29 | 27.99 | 27.99 | 2.60% | 117,907,400 |
| Dec 8, 2025 | 24.80 | 27.28 | 24.65 | 27.28 | 27.28 | 10.00% | 70,038,290 |
| Dec 5, 2025 | 24.25 | 25.21 | 23.90 | 24.80 | 24.80 | 1.72% | 50,214,790 |
| Dec 4, 2025 | 25.31 | 25.68 | 24.04 | 24.38 | 24.38 | -5.54% | 66,917,080 |
| Dec 3, 2025 | 28.23 | 28.51 | 25.79 | 25.81 | 25.81 | -9.88% | 93,690,500 |
| Dec 2, 2025 | 27.69 | 29.32 | 27.30 | 28.64 | 28.64 | 3.43% | 97,907,160 |
| Dec 1, 2025 | 27.68 | 28.75 | 27.58 | 27.69 | 27.69 | 0.44% | 72,504,620 |
| Nov 28, 2025 | 26.40 | 27.86 | 26.15 | 27.57 | 27.57 | 4.39% | 69,220,950 |
| Nov 27, 2025 | 26.81 | 27.46 | 26.38 | 26.41 | 26.41 | -3.01% | 59,477,740 |
| Nov 26, 2025 | 26.12 | 28.10 | 25.88 | 27.23 | 27.23 | 3.14% | 87,365,420 |
| Nov 25, 2025 | 26.08 | 26.70 | 25.74 | 26.40 | 26.40 | 2.72% | 58,371,810 |
| Nov 24, 2025 | 25.98 | 26.30 | 24.86 | 25.70 | 25.70 | 1.30% | 53,014,700 |
| Nov 21, 2025 | 26.90 | 27.38 | 25.33 | 25.37 | 25.37 | -8.71% | 70,680,360 |
| Nov 20, 2025 | 26.44 | 28.50 | 25.63 | 27.79 | 27.79 | 4.47% | 111,409,500 |
| Nov 19, 2025 | 27.16 | 27.89 | 25.76 | 26.60 | 26.60 | -5.30% | 100,538,100 |
| Nov 18, 2025 | 30.99 | 31.59 | 28.09 | 28.09 | 28.09 | -10.00% | 104,538,200 |
| Nov 17, 2025 | 32.38 | 34.44 | 31.21 | 31.21 | 31.21 | -5.71% | 110,879,000 |
| Nov 14, 2025 | 33.50 | 36.57 | 32.70 | 33.10 | 33.10 | -3.50% | 132,974,600 |
| Nov 13, 2025 | 32.87 | 35.34 | 32.87 | 34.30 | 34.30 | 2.08% | 120,250,700 |
| Nov 12, 2025 | 35.90 | 36.36 | 33.37 | 33.60 | 33.60 | -4.27% | 144,112,000 |
| Nov 11, 2025 | 31.00 | 35.10 | 31.00 | 35.10 | 35.10 | 10.00% | 119,940,400 |
| Nov 10, 2025 | 30.30 | 33.32 | 29.78 | 31.91 | 31.91 | 0.03% | 118,968,400 |
| Nov 7, 2025 | 29.90 | 33.34 | 29.51 | 31.90 | 31.90 | 3.34% | 138,845,000 |
| Nov 6, 2025 | 34.00 | 34.19 | 30.87 | 30.87 | 30.87 | -10.00% | 98,927,220 |
| Nov 5, 2025 | 34.01 | 36.65 | 32.06 | 34.30 | 34.30 | 2.48% | 189,081,800 |
| Nov 4, 2025 | 30.00 | 33.47 | 28.90 | 33.47 | 33.47 | 9.99% | 125,484,500 |
| Nov 3, 2025 | 32.96 | 34.03 | 30.22 | 30.43 | 30.43 | -1.65% | 186,944,700 |
| Oct 31, 2025 | 29.89 | 30.94 | 29.49 | 30.94 | 30.94 | 9.99% | 82,315,950 |
| Oct 30, 2025 | 25.56 | 28.13 | 25.56 | 28.13 | 28.13 | 10.01% | 115,211,700 |
| Oct 29, 2025 | 24.56 | 26.66 | 24.33 | 25.57 | 25.57 | 5.49% | 116,670,500 |
| Oct 28, 2025 | 23.87 | 25.12 | 23.70 | 24.24 | 24.24 | -2.49% | 85,195,750 |
| Oct 27, 2025 | 24.55 | 26.17 | 24.44 | 24.86 | 24.86 | 2.64% | 84,439,880 |
| Oct 24, 2025 | 23.30 | 25.50 | 23.30 | 24.22 | 24.22 | 3.95% | 80,473,440 |
| Oct 23, 2025 | 24.67 | 24.97 | 22.75 | 23.30 | 23.30 | -5.32% | 63,925,500 |
| Oct 22, 2025 | 25.00 | 25.60 | 24.52 | 24.61 | 24.61 | -1.99% | 74,760,360 |
| Oct 21, 2025 | 22.88 | 25.11 | 22.41 | 25.11 | 25.11 | 9.99% | 75,715,940 |
| Oct 20, 2025 | 23.68 | 23.68 | 22.36 | 22.83 | 22.83 | -2.48% | 49,092,580 |
| Oct 17, 2025 | 24.04 | 25.07 | 23.25 | 23.41 | 23.41 | -4.68% | 55,779,170 |
| Oct 16, 2025 | 24.65 | 25.27 | 24.23 | 24.56 | 24.56 | -0.37% | 51,645,690 |
| Oct 15, 2025 | 24.60 | 25.28 | 24.22 | 24.65 | 24.65 | 0.74% | 51,131,230 |
| Oct 14, 2025 | 24.71 | 25.81 | 24.22 | 24.47 | 24.47 | -1.81% | 75,004,230 |
| Oct 13, 2025 | 22.60 | 25.16 | 22.60 | 24.92 | 24.92 | 4.97% | 79,308,910 |
| Oct 10, 2025 | 22.70 | 25.00 | 22.56 | 23.74 | 23.74 | 3.71% | 83,595,640 |
| Oct 9, 2025 | 22.04 | 23.15 | 22.04 | 22.89 | 22.89 | 4.71% | 60,119,040 |