Skip to main content
FULONGMA GROUP Co.,Ltd. (SHA:603686)
China flag China · Delayed Price · Currency is CNY
18.88
+0.28 (1.51%)
Apr 29, 2026, 3:00 PM CST

FULONGMA GROUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.3718.9318.3718.8818.881.51%11,889,280
Apr 28, 202618.8018.8018.4718.6018.60-1.12%9,715,340
Apr 27, 202618.5418.8618.2118.8118.810.80%10,727,940
Apr 24, 202618.5518.8518.4618.6618.66-0.11%10,019,780
Apr 23, 202619.1219.1218.5918.6818.68-2.05%12,805,300
Apr 22, 202619.2319.2318.9019.0719.070.90%14,576,710
Apr 21, 202618.9819.0218.7218.9018.90-0.84%9,045,800
Apr 20, 202618.8819.1418.8119.0619.060.95%11,070,200
Apr 17, 202618.8519.1718.6518.8818.880.27%12,007,540
Apr 16, 202618.5018.8818.4018.8318.831.84%12,543,200
Apr 15, 202618.7818.8018.4518.4918.49-1.39%11,108,120
Apr 14, 202618.5818.7518.4118.7518.751.19%10,899,590
Apr 13, 202618.5818.6918.3718.5318.530.38%8,925,900
Apr 10, 202618.3618.7518.3518.4618.460.82%11,304,100
Apr 9, 202618.6618.6618.2018.3118.31-1.88%10,267,220
Apr 8, 202618.2518.6718.1818.6618.663.67%15,818,790
Apr 7, 202617.8918.1017.8218.0018.000.61%7,531,789
Apr 3, 202618.3018.3517.8517.8917.89-2.24%9,512,657
Apr 2, 202618.3418.4318.2318.3018.30-0.65%8,696,077
Apr 1, 202618.7018.7518.2418.4218.420.49%9,809,023
Mar 31, 202618.7418.8918.3118.3318.33-1.13%14,137,920
Mar 30, 202618.1018.6018.0018.5418.541.37%12,235,520
Mar 27, 202617.8918.3317.8118.2918.291.61%10,218,470
Mar 26, 202618.5518.5517.9318.0018.00-2.86%11,622,060
Mar 25, 202618.1818.5418.1818.5318.531.20%12,249,160
Mar 24, 202618.0318.3617.7018.3118.313.56%19,834,340
Mar 23, 202618.2018.5217.5817.6817.68-4.43%18,751,372
Mar 20, 202619.0519.2618.5018.5018.50-2.84%16,902,610
Mar 19, 202619.4319.5518.9319.0419.04-3.35%14,458,990
Mar 18, 202619.4519.7119.3119.7019.701.29%11,809,240
Mar 17, 202619.9820.1019.4519.4519.45-2.16%13,403,310
Mar 16, 202619.9020.1319.5919.8819.88-0.25%11,958,720
Mar 13, 202620.2020.4119.9119.9319.93-1.92%12,581,760
Mar 12, 202620.4520.6620.1820.3220.32-1.50%11,316,900
Mar 11, 202620.7620.8820.5620.6320.63-0.63%10,517,990
Mar 10, 202620.8720.9520.6720.7620.760.73%11,638,950
Mar 9, 202620.6220.7220.1220.6120.61-1.76%17,394,850
Mar 6, 202620.9321.2020.8520.9820.98-0.10%9,351,933
Mar 5, 202621.0021.3020.8821.0021.001.45%13,505,050
Mar 4, 202620.5721.1920.3520.7020.70-1.43%17,308,170
Mar 3, 202622.2022.4420.9921.0021.00-5.87%27,813,530
Mar 2, 202622.9623.1822.3022.3122.31-4.45%25,640,110
Feb 27, 202623.0023.3722.9523.3523.350.69%15,878,490
Feb 26, 202623.7023.7123.0623.1923.19-2.23%25,762,560
Feb 25, 202623.6023.8223.4023.7223.720.42%15,501,030
Feb 24, 202624.1424.2023.3123.6223.62-0.25%19,148,900
Feb 13, 202624.4324.6023.6723.6823.68-2.07%23,533,750
Feb 12, 202624.5925.0024.0124.1824.18-1.95%27,433,510
Feb 11, 202625.5125.5224.6224.6624.66-3.67%29,590,420
Feb 10, 202625.1826.1225.0125.6025.600.83%37,443,730
Feb 9, 202625.4325.8225.0625.3925.39-0.63%31,520,400
Feb 6, 202625.3226.3524.8525.5525.550.95%44,770,180
Feb 5, 202624.2525.5724.2025.3125.314.41%45,608,380
Feb 4, 202624.1424.7724.1124.2424.24-0.57%20,280,710
Feb 3, 202624.2024.5523.6624.3824.381.80%25,119,090
Feb 2, 202623.6824.5923.6823.9523.952.13%31,350,080
Jan 30, 202623.0823.5522.9023.4523.450.60%23,168,620
Jan 29, 202623.9024.2723.3023.3123.31-3.60%28,350,200
Jan 28, 202624.7424.8324.1124.1824.18-2.26%21,342,150
Jan 27, 202625.1825.2523.9024.7424.74-2.21%26,961,090
Jan 26, 202626.1726.2025.0525.3025.30-3.29%29,642,400
Jan 23, 202625.5326.2425.3826.1626.162.47%33,148,220
Jan 22, 202625.4325.5425.2325.5325.530.47%19,444,730
Jan 21, 202625.7725.7824.8825.4125.41-2.53%31,164,170
Jan 20, 202625.9826.5725.6026.0726.070.12%34,625,090
Jan 19, 202626.6626.6625.9726.0426.04-2.33%31,723,460
Jan 16, 202625.9326.9825.7026.6626.662.85%49,143,000
Jan 15, 202625.4626.2825.3225.9225.920.90%37,658,920
Jan 14, 202625.2426.1125.2425.6925.690.55%49,200,150
Jan 13, 202628.5028.5225.5425.5525.55-9.97%98,457,580
Jan 12, 202628.0428.6027.8028.3828.380.89%63,934,100
Jan 9, 202627.6828.3827.6828.1328.130.64%43,070,880
Jan 8, 202627.9228.4427.8827.9527.95-1.55%47,336,480
Jan 7, 202628.5129.1128.1028.3928.39-2.04%64,721,290
Jan 6, 202628.5329.4728.5028.9828.980.35%63,929,620
Jan 5, 202628.9229.6628.5128.8828.88-2.73%79,082,640
Dec 31, 202531.2731.2728.9829.6929.69-5.98%116,650,000
Dec 30, 202528.5131.5827.6531.5831.5810.00%141,935,400
Dec 29, 202530.0031.2028.4328.7128.710.49%162,057,200
Dec 26, 202525.6128.5725.5928.5728.5710.01%115,480,900
Dec 25, 202525.0026.5824.9025.9725.973.14%59,261,180
Dec 24, 202524.7925.4724.5825.1825.181.57%32,218,130
Dec 23, 202525.5025.5724.5124.7924.79-3.54%47,912,870
Dec 22, 202525.4426.0325.3925.7025.70-38,065,470
Dec 19, 202524.8826.0824.8225.7025.703.25%49,037,780
Dec 18, 202525.0325.5524.6724.8924.89-3.08%47,245,910
Dec 17, 202527.0027.7625.0225.6825.68-7.33%73,623,470
Dec 16, 202527.1528.5027.0327.7127.713.67%80,597,640
Dec 15, 202526.0027.6225.8026.7326.730.41%56,878,250
Dec 12, 202527.4827.6926.5626.6226.62-2.92%51,396,280
Dec 11, 202528.7829.1627.4227.4227.42-4.96%76,312,620
Dec 10, 202527.8928.9927.3628.8528.853.07%96,351,180
Dec 9, 202527.2928.9527.2927.9927.992.60%117,907,400
Dec 8, 202524.8027.2824.6527.2827.2810.00%70,038,290
Dec 5, 202524.2525.2123.9024.8024.801.72%50,214,790
Dec 4, 202525.3125.6824.0424.3824.38-5.54%66,917,080
Dec 3, 202528.2328.5125.7925.8125.81-9.88%93,690,500
Dec 2, 202527.6929.3227.3028.6428.643.43%97,907,160
Dec 1, 202527.6828.7527.5827.6927.690.44%72,504,620
Nov 28, 202526.4027.8626.1527.5727.574.39%69,220,950