Zhejiang Fulai New Material Co.,Ltd. (SHA:605488)
China
· Delayed Price · Currency is CNY 34.75
-1.09 (-3.04%)
Mar 9, 2026, 3:00 PM CST
SHA:605488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.24 | 35.26 | 33.82 | 34.75 | 34.75 | -3.04% | 6,817,276 |
| Mar 6, 2026 | 35.50 | 36.25 | 35.45 | 35.84 | 35.84 | -0.06% | 4,020,580 |
| Mar 5, 2026 | 36.46 | 36.78 | 35.64 | 35.86 | 35.86 | 0.36% | 5,960,100 |
| Mar 4, 2026 | 35.26 | 36.43 | 35.26 | 35.73 | 35.73 | -1.24% | 5,228,389 |
| Mar 3, 2026 | 37.97 | 38.78 | 36.14 | 36.18 | 36.18 | -4.74% | 10,034,640 |
| Mar 2, 2026 | 39.14 | 39.50 | 37.77 | 37.98 | 37.98 | -5.78% | 12,092,130 |
| Feb 27, 2026 | 40.66 | 40.70 | 39.64 | 40.31 | 40.31 | -1.08% | 7,421,591 |
| Feb 26, 2026 | 41.40 | 41.50 | 40.61 | 40.75 | 40.75 | -1.78% | 7,772,544 |
| Feb 25, 2026 | 41.50 | 41.89 | 40.45 | 41.49 | 41.49 | -0.36% | 8,686,138 |
| Feb 24, 2026 | 43.02 | 43.30 | 41.05 | 41.64 | 41.64 | -2.16% | 9,503,060 |
| Feb 13, 2026 | 42.70 | 43.50 | 42.53 | 42.56 | 42.56 | -1.30% | 8,021,720 |
| Feb 12, 2026 | 43.32 | 44.07 | 42.90 | 43.12 | 43.12 | -1.39% | 11,483,030 |
| Feb 11, 2026 | 44.90 | 44.95 | 43.67 | 43.73 | 43.73 | -3.85% | 12,614,110 |
| Feb 10, 2026 | 44.00 | 46.67 | 43.26 | 45.48 | 45.48 | 3.84% | 23,100,570 |
| Feb 9, 2026 | 43.20 | 44.32 | 42.40 | 43.80 | 43.80 | 1.74% | 24,379,390 |
| Feb 6, 2026 | 40.38 | 43.05 | 38.38 | 43.05 | 43.05 | 9.99% | 19,532,230 |
| Feb 5, 2026 | 40.28 | 40.54 | 38.90 | 39.14 | 39.14 | -4.26% | 7,506,180 |
| Feb 4, 2026 | 39.20 | 41.72 | 39.20 | 40.88 | 40.88 | 5.20% | 16,607,020 |
| Feb 3, 2026 | 38.53 | 38.97 | 37.90 | 38.86 | 38.86 | 1.12% | 10,150,349 |
| Feb 2, 2026 | 40.50 | 41.20 | 38.41 | 38.43 | 38.43 | -5.65% | 11,101,320 |
| Jan 30, 2026 | 39.67 | 41.79 | 39.67 | 40.73 | 40.73 | 2.52% | 12,191,050 |
| Jan 29, 2026 | 40.97 | 41.85 | 39.57 | 39.73 | 39.73 | -4.38% | 13,812,150 |
| Jan 28, 2026 | 44.23 | 44.23 | 41.09 | 41.55 | 41.55 | -6.96% | 15,853,372 |
| Jan 27, 2026 | 41.92 | 45.50 | 41.00 | 44.66 | 44.66 | 4.69% | 21,774,270 |
| Jan 26, 2026 | 47.09 | 47.36 | 42.66 | 42.66 | 42.66 | -10.00% | 17,534,950 |
| Jan 23, 2026 | 46.01 | 48.68 | 43.88 | 47.40 | 47.40 | 6.52% | 28,174,300 |
| Jan 22, 2026 | 40.74 | 44.50 | 40.50 | 44.50 | 44.50 | 10.01% | 10,860,760 |
| Jan 21, 2026 | 40.85 | 42.28 | 40.02 | 40.45 | 40.45 | -1.46% | 13,701,910 |
| Jan 20, 2026 | 43.34 | 44.00 | 40.55 | 41.05 | 41.05 | -4.58% | 19,190,010 |
| Jan 19, 2026 | 40.91 | 43.02 | 40.27 | 43.02 | 43.02 | 10.00% | 20,692,960 |
| Jan 16, 2026 | 37.74 | 40.05 | 37.38 | 39.11 | 39.11 | 3.11% | 20,758,653 |
| Jan 15, 2026 | 37.28 | 39.16 | 37.20 | 37.93 | 37.93 | 1.96% | 9,874,937 |
| Jan 14, 2026 | 36.83 | 38.95 | 36.50 | 37.20 | 37.20 | - | 13,229,970 |
| Jan 13, 2026 | 36.61 | 38.18 | 35.51 | 37.20 | 37.20 | 0.49% | 16,036,980 |
| Jan 12, 2026 | 34.93 | 37.42 | 34.74 | 37.02 | 37.02 | 5.98% | 16,577,143 |
| Jan 9, 2026 | 33.44 | 35.77 | 33.41 | 34.93 | 34.93 | 3.74% | 14,841,960 |
| Jan 8, 2026 | 33.83 | 34.13 | 33.40 | 33.67 | 33.67 | -0.77% | 6,826,020 |
| Jan 7, 2026 | 33.75 | 34.44 | 33.60 | 33.93 | 33.93 | -0.03% | 7,322,385 |
| Jan 6, 2026 | 34.09 | 34.39 | 33.67 | 33.94 | 33.94 | -0.44% | 7,564,348 |
| Jan 5, 2026 | 33.91 | 34.34 | 33.74 | 34.09 | 34.09 | -0.76% | 7,286,479 |
| Dec 31, 2025 | 34.74 | 34.91 | 34.06 | 34.35 | 34.35 | -1.15% | 8,546,164 |
| Dec 30, 2025 | 33.38 | 35.28 | 33.20 | 34.75 | 34.75 | 2.81% | 16,519,230 |
| Dec 29, 2025 | 32.10 | 34.62 | 31.95 | 33.80 | 33.80 | 4.97% | 14,870,030 |
| Dec 26, 2025 | 32.90 | 33.10 | 32.05 | 32.20 | 32.20 | -2.25% | 7,787,040 |
| Dec 25, 2025 | 31.81 | 33.69 | 31.70 | 32.94 | 32.94 | 4.37% | 12,850,760 |
| Dec 24, 2025 | 31.31 | 31.77 | 31.09 | 31.56 | 31.56 | 0.83% | 5,974,720 |
| Dec 23, 2025 | 31.80 | 31.81 | 31.23 | 31.30 | 31.30 | -1.79% | 3,619,240 |
| Dec 22, 2025 | 31.40 | 32.23 | 31.32 | 31.87 | 31.87 | 2.15% | 4,900,496 |
| Dec 19, 2025 | 31.15 | 31.49 | 31.01 | 31.20 | 31.20 | 0.71% | 3,085,620 |
| Dec 18, 2025 | 31.70 | 31.73 | 30.93 | 30.98 | 30.98 | -2.61% | 4,729,704 |
| Dec 17, 2025 | 31.77 | 31.89 | 31.00 | 31.81 | 31.81 | 0.19% | 5,086,889 |
| Dec 16, 2025 | 31.35 | 31.90 | 30.94 | 31.75 | 31.75 | 0.47% | 4,305,844 |
| Dec 15, 2025 | 31.26 | 32.08 | 31.22 | 31.60 | 31.60 | -0.25% | 3,738,096 |
| Dec 12, 2025 | 32.44 | 32.49 | 31.20 | 31.68 | 31.68 | -2.58% | 8,397,940 |
| Dec 11, 2025 | 34.85 | 35.01 | 32.33 | 32.52 | 32.52 | -6.95% | 13,937,801 |
| Dec 10, 2025 | 34.51 | 35.38 | 34.31 | 34.95 | 34.95 | 0.69% | 8,144,403 |
| Dec 9, 2025 | 34.66 | 35.65 | 34.61 | 34.71 | 34.71 | -0.83% | 10,069,283 |
| Dec 8, 2025 | 34.00 | 35.20 | 33.80 | 35.00 | 35.00 | 2.28% | 13,179,050 |
| Dec 5, 2025 | 33.83 | 34.66 | 33.28 | 34.22 | 34.22 | 0.35% | 9,195,568 |
| Dec 4, 2025 | 35.50 | 35.90 | 34.10 | 34.10 | 34.10 | -0.87% | 11,756,170 |
| Dec 3, 2025 | 34.00 | 34.55 | 33.27 | 34.40 | 34.40 | 1.81% | 10,886,490 |
| Dec 2, 2025 | 34.60 | 34.63 | 33.70 | 33.79 | 33.79 | -3.32% | 9,137,645 |
| Dec 1, 2025 | 32.72 | 35.49 | 32.34 | 34.95 | 34.95 | 5.43% | 18,776,263 |
| Nov 28, 2025 | 33.60 | 34.30 | 32.70 | 33.15 | 33.15 | 2.54% | 14,374,660 |
| Nov 27, 2025 | 33.45 | 33.64 | 32.20 | 32.33 | 32.33 | -4.86% | 11,867,680 |
| Nov 26, 2025 | 33.10 | 34.65 | 32.90 | 33.98 | 33.98 | 2.26% | 12,423,820 |
| Nov 25, 2025 | 32.53 | 33.90 | 32.53 | 33.23 | 33.23 | 2.15% | 8,825,266 |
| Nov 24, 2025 | 31.90 | 32.85 | 31.87 | 32.53 | 32.53 | 0.46% | 6,378,068 |
| Nov 21, 2025 | 30.99 | 33.50 | 30.71 | 32.38 | 32.38 | 2.63% | 10,402,270 |
| Nov 20, 2025 | 32.30 | 32.43 | 31.40 | 31.55 | 31.55 | -1.28% | 4,300,575 |
| Nov 19, 2025 | 32.85 | 33.20 | 31.88 | 31.96 | 31.96 | -2.86% | 5,607,035 |
| Nov 18, 2025 | 33.95 | 33.95 | 32.71 | 32.90 | 32.90 | -2.29% | 7,252,817 |
| Nov 17, 2025 | 32.60 | 33.85 | 32.27 | 33.67 | 33.67 | 3.00% | 10,725,320 |
| Nov 14, 2025 | 31.86 | 33.29 | 31.86 | 32.69 | 32.69 | 0.18% | 9,951,100 |
| Nov 13, 2025 | 30.67 | 33.47 | 30.59 | 32.63 | 32.63 | 7.02% | 15,494,120 |
| Nov 12, 2025 | 30.35 | 30.79 | 29.97 | 30.49 | 30.49 | 0.07% | 4,440,831 |
| Nov 11, 2025 | 30.40 | 30.67 | 30.21 | 30.47 | 30.47 | 0.49% | 3,216,175 |
| Nov 10, 2025 | 30.72 | 30.72 | 30.11 | 30.32 | 30.32 | -0.69% | 3,703,980 |
| Nov 7, 2025 | 31.06 | 31.34 | 30.44 | 30.53 | 30.53 | -1.29% | 4,925,108 |
| Nov 6, 2025 | 31.32 | 31.82 | 30.80 | 30.93 | 30.93 | 2.08% | 6,581,634 |
| Nov 5, 2025 | 30.10 | 30.59 | 29.74 | 30.30 | 30.30 | -1.24% | 4,501,003 |
| Nov 4, 2025 | 31.50 | 31.63 | 30.41 | 30.68 | 30.68 | -3.06% | 6,096,506 |
| Nov 3, 2025 | 31.78 | 32.32 | 31.41 | 31.65 | 31.65 | -0.41% | 5,283,870 |
| Oct 31, 2025 | 30.96 | 32.58 | 30.96 | 31.78 | 31.78 | 2.65% | 9,021,005 |
| Oct 30, 2025 | 31.50 | 31.54 | 30.88 | 30.96 | 30.96 | -1.93% | 4,946,495 |
| Oct 29, 2025 | 31.77 | 31.83 | 31.31 | 31.57 | 31.57 | -0.85% | 5,205,714 |
| Oct 28, 2025 | 31.46 | 32.00 | 31.25 | 31.84 | 31.84 | 1.37% | 6,824,516 |
| Oct 27, 2025 | 31.46 | 31.84 | 31.05 | 31.41 | 31.41 | 0.51% | 5,998,277 |
| Oct 24, 2025 | 31.08 | 31.49 | 30.90 | 31.25 | 31.25 | 1.13% | 5,200,903 |
| Oct 23, 2025 | 30.98 | 30.98 | 30.10 | 30.90 | 30.90 | -0.68% | 4,237,240 |
| Oct 22, 2025 | 31.65 | 31.65 | 30.95 | 31.11 | 31.11 | -1.68% | 5,351,711 |
| Oct 21, 2025 | 31.10 | 31.83 | 30.72 | 31.64 | 31.64 | 2.23% | 6,443,137 |
| Oct 20, 2025 | 31.27 | 31.57 | 30.68 | 30.95 | 30.95 | 0.62% | 5,489,540 |
| Oct 17, 2025 | 31.60 | 31.60 | 30.60 | 30.76 | 30.76 | -2.75% | 5,562,221 |
| Oct 16, 2025 | 31.94 | 32.20 | 31.50 | 31.63 | 31.63 | -1.89% | 4,833,388 |
| Oct 15, 2025 | 31.10 | 32.50 | 31.06 | 32.24 | 32.24 | 3.67% | 9,398,621 |
| Oct 14, 2025 | 32.90 | 33.28 | 30.95 | 31.10 | 31.10 | -5.41% | 10,460,420 |
| Oct 13, 2025 | 32.30 | 33.19 | 31.68 | 32.88 | 32.88 | -4.72% | 10,273,980 |
| Oct 10, 2025 | 35.41 | 36.20 | 33.83 | 34.51 | 34.51 | -3.01% | 8,864,661 |
| Oct 9, 2025 | 36.51 | 36.75 | 35.32 | 35.58 | 35.58 | -1.58% | 10,368,600 |