Skip to main content
Chongqing Fuling Zhacai Group Co., Ltd. (SHE:002507)
China flag China · Delayed Price · Currency is CNY
13.01
0.00 (0.00%)
Mar 9, 2026, 3:04 PM CST

SHE:002507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.9313.1612.8813.0113.01-13,794,380
Mar 6, 202612.8113.0312.8013.0113.011.40%11,653,160
Mar 5, 202612.9812.9912.8112.8312.83-0.31%16,743,520
Mar 4, 202613.1013.1212.8212.8712.87-2.05%24,488,460
Mar 3, 202613.1613.3413.1213.1413.14-0.38%20,508,700
Mar 2, 202613.1913.2913.0513.1913.19-0.83%19,464,871
Feb 27, 202613.1813.3713.1713.3013.300.83%13,866,580
Feb 26, 202613.2413.2613.1213.1913.19-0.08%13,418,370
Feb 25, 202613.1413.2913.1013.2013.200.76%13,317,836
Feb 24, 202613.1413.1513.0513.1013.100.23%13,121,810
Feb 13, 202613.2013.2413.0513.0713.07-0.91%13,750,090
Feb 12, 202613.2813.3013.1713.1913.19-0.68%15,498,710
Feb 11, 202613.2713.3413.2513.2813.28-0.23%11,545,950
Feb 10, 202613.3913.3913.2313.3113.31-0.97%13,547,710
Feb 9, 202613.4113.4713.2913.4413.440.37%19,311,262
Feb 6, 202613.4913.6213.3713.3913.39-1.25%22,097,400
Feb 5, 202613.3813.6513.3213.5613.561.35%36,264,500
Feb 4, 202613.1313.4013.0913.3813.381.98%25,259,700
Feb 3, 202613.1513.3013.0113.1213.12-18,996,500
Feb 2, 202613.2313.3313.1013.1213.12-1.06%18,696,410
Jan 30, 202613.3613.4213.1713.2613.26-0.75%18,464,844
Jan 29, 202613.0113.3712.9913.3613.362.69%25,914,260
Jan 28, 202613.0813.0812.9513.0113.01-0.08%13,082,740
Jan 27, 202613.2813.2913.0113.0213.02-1.96%16,388,855
Jan 26, 202613.1913.3213.0813.2813.280.53%20,816,190
Jan 23, 202613.2613.2913.1413.2113.21-0.23%17,085,540
Jan 22, 202613.0913.3713.0313.2413.241.61%21,286,160
Jan 21, 202613.1713.2013.0013.0313.03-1.06%13,864,930
Jan 20, 202613.0813.2013.0213.1713.170.69%15,876,780
Jan 19, 202612.8213.1212.7813.0813.081.95%15,708,890
Jan 16, 202613.0013.0012.8212.8312.83-2.06%13,607,880
Jan 15, 202613.0613.1913.0513.1012.90-10,826,770
Jan 14, 202613.1913.2613.0113.1012.90-0.68%20,239,240
Jan 13, 202613.2713.3313.1413.1912.99-0.60%16,684,070
Jan 12, 202613.0713.2913.0613.2713.071.61%21,226,790
Jan 9, 202613.0313.1112.9713.0612.860.23%12,615,500
Jan 8, 202613.0613.0913.0113.0312.83-0.46%10,501,050
Jan 7, 202613.0713.2313.0213.0912.890.15%16,266,890
Jan 6, 202613.0413.0812.9913.0712.870.23%12,892,090
Jan 5, 202612.9413.0412.9213.0412.841.01%13,093,040
Dec 31, 202512.9813.0112.9112.9112.71-0.23%8,220,642
Dec 30, 202512.9613.0312.9112.9412.74-0.15%8,307,595
Dec 29, 202513.0513.0612.9512.9612.76-0.77%11,284,600
Dec 26, 202513.2513.2513.0313.0612.86-0.76%11,222,650
Dec 25, 202513.1313.1913.0813.1612.960.38%8,040,909
Dec 24, 202513.2213.2213.0813.1112.91-0.76%10,681,620
Dec 23, 202513.3113.3213.1813.2113.01-0.60%10,507,410
Dec 22, 202513.3613.3813.2613.2913.09-0.23%10,145,620
Dec 19, 202513.3113.3913.2013.3213.120.38%15,688,020
Dec 18, 202513.1213.3413.0913.2713.070.84%12,983,860
Dec 17, 202513.0513.2112.9913.1612.960.61%15,224,220
Dec 16, 202513.0113.1813.0013.0812.880.77%16,038,770
Dec 15, 202512.8413.0412.8012.9812.781.96%21,374,380
Dec 12, 202512.8212.9012.7312.7312.54-0.70%31,229,440
Dec 11, 202512.9412.9412.8112.8212.62-1.00%11,721,770
Dec 10, 202512.8913.0012.8612.9512.750.23%11,249,250
Dec 9, 202513.0013.0212.8712.9212.72-0.69%11,852,340
Dec 8, 202513.1213.1413.0013.0112.81-0.84%13,765,570
Dec 5, 202513.0213.1312.9613.1212.920.85%9,065,727
Dec 4, 202513.1813.2013.0013.0112.81-1.59%12,319,420
Dec 3, 202513.1413.2713.1113.2213.020.23%10,011,560
Dec 2, 202513.0613.2113.0213.1912.990.92%11,942,640
Dec 1, 202513.0513.1313.0113.0712.870.23%11,680,820
Nov 28, 202513.0213.0612.9313.0412.84-8,464,035
Nov 27, 202513.1013.1213.0013.0412.84-0.23%7,162,380
Nov 26, 202513.1313.2713.0613.0712.87-0.46%9,898,310
Nov 25, 202513.1613.1913.0613.1312.930.23%11,948,080
Nov 24, 202513.2113.2513.0613.1012.900.15%11,553,150
Nov 21, 202513.2513.3413.0713.0812.88-2.02%15,525,910
Nov 20, 202513.3913.4213.2513.3513.15-0.07%10,982,720
Nov 19, 202513.4013.4913.3113.3613.16-0.60%7,660,172
Nov 18, 202513.5013.5413.3613.4413.23-0.59%9,107,880
Nov 17, 202513.5113.5413.3513.5213.310.07%12,653,560
Nov 14, 202513.6113.7513.5013.5113.30-0.88%11,220,080
Nov 13, 202513.6013.6513.4813.6313.420.15%14,633,550
Nov 12, 202513.7213.7913.5813.6113.40-0.66%15,165,040
Nov 11, 202513.5913.7513.5513.7013.490.74%15,772,720
Nov 10, 202513.3513.6413.3213.6013.391.87%17,644,700
Nov 7, 202513.3013.4213.2813.3513.150.23%9,725,491
Nov 6, 202513.2813.3613.2413.3213.120.30%9,288,222
Nov 5, 202513.2313.3513.1713.2813.080.30%8,665,149
Nov 4, 202513.2513.3113.1713.2413.04-0.38%10,098,880
Nov 3, 202513.1213.3313.0913.2913.091.30%15,511,370
Oct 31, 202513.0313.2213.0213.1212.920.69%12,503,270
Oct 30, 202513.0813.1412.9813.0312.83-0.23%9,841,048
Oct 29, 202513.0713.0813.0113.0612.86-9,389,611
Oct 28, 202513.0713.1313.0113.0612.86-0.15%9,554,570
Oct 27, 202512.9513.1212.9513.0812.881.79%19,010,740
Oct 24, 202512.9312.9412.8412.8512.65-0.46%6,507,327
Oct 23, 202512.8312.9212.8012.9112.710.47%6,524,265
Oct 22, 202512.8112.8712.8012.8512.650.08%3,969,615
Oct 21, 202512.8112.8712.8012.8412.640.31%5,918,798
Oct 20, 202512.8912.9012.7612.8012.60-0.39%9,210,851
Oct 17, 202512.9713.0012.8412.8512.65-1.00%7,702,867
Oct 16, 202513.0213.0612.9312.9812.78-0.23%8,159,893
Oct 15, 202512.9613.0812.9113.0112.810.31%10,110,430
Oct 14, 202512.9713.0212.8812.9712.770.78%11,112,960
Oct 13, 202512.8312.9612.7812.8712.67-0.92%13,168,330
Oct 10, 202512.8413.0012.8112.9912.791.17%13,197,080
Oct 9, 202512.8412.8412.7412.8412.640.23%11,301,940