Skip to main content
Chongqing Fuling Zhacai Group Co., Ltd. (SHE:002507)
China flag China · Delayed Price · Currency is CNY
12.73
+0.07 (0.55%)
Apr 29, 2026, 12:35 PM CST

SHE:002507 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.2712.7712.2712.73-0.55%9,666,115
Apr 28, 202612.4712.6612.4612.6612.661.69%16,344,700
Apr 27, 202612.3912.5012.3812.4512.450.57%9,842,814
Apr 24, 202612.2712.4512.2412.3812.380.41%12,425,520
Apr 23, 202612.2812.3312.1512.3312.330.41%9,061,801
Apr 22, 202612.3112.3312.2612.2812.28-0.24%6,809,091
Apr 21, 202612.3012.3612.2912.3112.310.08%5,542,935
Apr 20, 202612.3012.3412.2912.3012.30-5,946,475
Apr 17, 202612.3712.3812.2812.3012.30-0.81%7,691,256
Apr 16, 202612.4112.4312.3512.4012.40-0.08%6,716,430
Apr 15, 202612.3812.4412.3312.4112.410.40%7,817,693
Apr 14, 202612.3812.4112.2912.3612.360.08%6,579,544
Apr 13, 202612.3312.3812.2812.3512.35-0.08%5,296,925
Apr 10, 202612.3412.4012.3212.3612.360.49%6,254,580
Apr 9, 202612.4012.4412.2812.3012.30-1.28%8,114,780
Apr 8, 202612.3512.4612.3512.4612.461.55%9,693,645
Apr 7, 202612.2812.4012.2312.2712.27-0.16%8,260,008
Apr 3, 202612.4212.4512.2712.2912.29-0.97%8,570,135
Apr 2, 202612.4612.4912.3612.4112.41-0.64%8,661,772
Apr 1, 202612.6812.6812.4312.4912.49-12,891,950
Mar 31, 202612.4612.6112.4612.4912.490.24%12,413,370
Mar 30, 202612.3912.4812.2312.4612.46-0.24%11,368,000
Mar 27, 202612.3112.5112.3112.4912.490.73%9,714,029
Mar 26, 202612.5112.5612.3612.4012.40-0.96%10,954,050
Mar 25, 202612.5312.5812.4612.5212.520.16%10,628,651
Mar 24, 202612.4812.5212.3412.5012.500.89%10,362,625
Mar 23, 202612.6912.7012.3212.3912.39-3.28%29,367,700
Mar 20, 202612.9012.9712.8012.8112.81-0.70%18,295,350
Mar 19, 202613.0113.0912.8412.9012.90-1.23%21,197,480
Mar 18, 202613.2313.3113.0113.0613.06-1.58%23,870,940
Mar 17, 202613.3113.6813.2513.2713.271.45%46,587,340
Mar 16, 202613.0213.1212.9513.0813.080.46%16,008,330
Mar 13, 202613.0213.2213.0213.0213.02-0.23%21,155,350
Mar 12, 202612.9613.1112.9213.0513.050.62%13,817,940
Mar 11, 202613.0113.0212.9212.9712.97-0.38%11,991,030
Mar 10, 202613.0813.0912.9613.0213.020.08%10,625,260
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