Skip to main content
Fulin Precision Co., Ltd. (SHE:300432)
China flag China · Delayed Price · Currency is CNY
16.69
+0.10 (0.60%)
Mar 9, 2026, 3:04 PM CST

Fulin Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.4616.7816.4216.5916.590.85%23,758,010
Mar 5, 202616.6016.7116.3116.4516.451.23%23,668,553
Mar 4, 202616.1816.6416.1516.2516.25-0.79%28,800,120
Mar 3, 202617.3917.5316.3816.3816.38-5.48%50,219,890
Mar 2, 202617.5817.8317.2317.3317.33-3.56%40,705,420
Feb 27, 202617.8117.9817.6017.9717.970.90%28,403,792
Feb 26, 202618.6318.7817.8017.8117.81-3.83%61,176,930
Feb 25, 202618.2018.5618.1918.5218.521.42%43,670,900
Feb 24, 202618.3618.5518.1618.2618.261.39%38,209,710
Feb 13, 202618.0918.3017.9818.0118.01-0.66%25,839,043
Feb 12, 202618.0218.3318.0218.1318.130.11%27,333,760
Feb 11, 202618.1918.4718.0018.1118.11-0.44%33,562,480
Feb 10, 202618.4018.4118.1018.1918.19-1.14%32,329,800
Feb 9, 202618.7018.7518.2718.4018.40-0.49%57,947,690
Feb 6, 202617.6018.7717.4518.4918.493.82%84,671,580
Feb 5, 202618.2018.2617.5717.8117.81-3.68%65,291,570
Feb 4, 202617.6219.0917.4018.4918.498.51%133,166,100
Feb 3, 202616.9017.1216.7217.0417.042.04%35,018,620
Feb 2, 202616.8017.1916.6316.7016.70-1.53%44,310,880
Jan 30, 202617.4617.5316.5316.9616.96-2.64%49,548,570
Jan 29, 202617.9017.9817.3817.4217.42-2.90%42,857,610
Jan 28, 202618.2518.3417.7417.9417.94-1.64%46,520,220
Jan 27, 202618.3118.4917.6918.2418.24-1.19%46,364,060
Jan 26, 202619.3219.4818.3818.4618.46-4.25%66,462,990
Jan 23, 202619.2019.5019.1519.2819.280.42%43,768,720
Jan 22, 202619.5819.8619.0519.2019.20-1.89%42,780,588
Jan 21, 202619.2019.7718.9519.5719.571.40%50,766,140
Jan 20, 202619.7920.1519.1319.3019.30-2.48%62,556,050
Jan 19, 202619.8820.2819.5919.7919.79-2.56%75,503,760
Jan 16, 202620.4020.9420.1020.3120.31-0.15%85,084,660
Jan 15, 202620.4121.3020.1620.3420.340.84%122,747,700
Jan 14, 202620.0522.1119.8620.1720.177.92%214,065,700
Jan 13, 202619.2019.4518.5018.6918.69-3.16%85,456,680
Jan 12, 202618.3319.6617.8919.3019.304.83%114,644,600
Jan 9, 202618.2818.7818.1618.4118.41-0.05%64,774,210
Jan 8, 202617.9018.7017.7618.4218.422.45%80,753,250
Jan 7, 202618.0018.1817.5917.9817.980.62%74,871,720
Jan 6, 202618.3318.3317.4517.8717.870.17%96,396,620
Jan 5, 202616.7517.9016.7017.8417.846.83%108,939,900
Dec 31, 202516.6616.8516.3516.7016.70-0.12%64,471,007
Dec 30, 202516.0716.8515.9516.7216.723.59%91,001,480
Dec 29, 202516.2116.3815.8516.1416.14-0.43%53,743,854
Dec 26, 202516.5116.6916.0816.2116.211.57%80,075,330
Dec 25, 202515.6416.0815.4715.9615.962.18%51,367,340
Dec 24, 202515.3615.7715.3315.6215.621.10%34,670,670
Dec 23, 202515.3015.6915.2515.4515.450.46%39,277,720
Dec 22, 202515.3915.5815.3215.3815.380.59%31,201,910
Dec 19, 202514.9215.3614.9215.2915.292.69%34,602,830
Dec 18, 202515.1615.2814.8814.8914.89-2.74%34,909,130
Dec 17, 202515.0015.3914.9815.3115.312.20%34,987,190
Dec 16, 202515.5615.5914.8714.9814.98-3.54%38,215,420
Dec 15, 202515.7515.9015.5215.5315.53-2.02%40,595,300
Dec 12, 202515.5015.8515.1615.8515.852.32%82,433,980
Dec 11, 202515.7915.8715.4115.4915.49-1.46%38,170,000
Dec 10, 202515.7715.7815.5315.7215.72-0.51%27,795,440
Dec 9, 202515.8915.9815.7015.8015.80-1.43%32,019,610
Dec 8, 202516.0816.1415.8516.0316.030.82%40,335,340
Dec 5, 202515.6415.9415.4415.9015.900.82%32,914,738
Dec 4, 202515.6615.9415.5315.7715.771.22%35,444,940
Dec 3, 202515.9015.9415.4715.5815.58-1.02%28,285,210
Dec 2, 202516.1716.1915.6215.7415.74-2.78%40,085,790
Dec 1, 202516.4616.7216.1316.1916.190.62%62,298,560
Nov 28, 202515.6016.1715.2516.0916.093.54%75,063,750
Nov 27, 202515.3915.8515.3215.5415.540.97%43,150,440
Nov 26, 202515.5215.6615.3415.3915.39-0.84%41,534,460
Nov 25, 202515.6015.7715.4515.5215.520.71%42,539,090
Nov 24, 202515.4915.6915.1115.4115.41-0.45%48,097,985
Nov 21, 202515.9115.9715.2615.4815.48-4.68%70,311,660
Nov 20, 202516.3816.8016.1616.2416.240.19%57,595,310
Nov 19, 202516.2616.7116.1416.2116.21-0.31%77,345,690
Nov 18, 202518.4518.4816.2216.2616.26-15.58%182,769,800
Nov 17, 202519.3519.8519.0619.2619.26-0.82%71,292,970
Nov 14, 202519.6519.9719.3719.4219.42-3.91%91,095,070
Nov 13, 202518.0820.7918.0720.2120.2111.11%188,275,600
Nov 12, 202518.6018.6917.8918.1918.19-2.62%43,117,770
Nov 11, 202519.0019.3218.6018.6818.68-2.25%59,231,410
Nov 10, 202519.4619.5418.8319.1119.110.21%91,058,050
Nov 7, 202518.0419.7517.5819.0719.074.78%129,872,200
Nov 6, 202517.9218.4117.7018.2018.201.34%55,628,400
Nov 5, 202517.3518.1117.2517.9617.961.64%54,880,560
Nov 4, 202518.3018.4017.5017.6717.67-4.07%78,283,040
Nov 3, 202519.7019.7018.1818.4218.42-5.83%88,369,000
Oct 31, 202519.4020.5419.4019.5619.561.61%116,526,700
Oct 30, 202519.1319.8819.0019.2519.250.63%99,797,480
Oct 29, 202519.1919.3018.7019.1319.13-2.25%98,831,720
Oct 28, 202518.6719.8418.5319.5719.573.54%117,299,300
Oct 27, 202518.2818.9618.1518.9018.904.59%93,785,250
Oct 24, 202517.7318.1317.7318.0718.072.38%60,753,230
Oct 23, 202517.7117.7517.2517.6517.65-0.84%46,628,310
Oct 22, 202518.1618.1817.6617.8017.80-2.36%56,717,370
Oct 21, 202518.3818.4718.1318.2318.23-0.82%64,892,060
Oct 20, 202518.2018.8017.9218.3818.383.49%73,413,970
Oct 17, 202518.6018.8917.7117.7617.76-5.03%89,179,930
Oct 16, 202519.6319.6418.6018.7018.70-5.12%95,385,570
Oct 15, 202518.9319.7918.4219.7119.712.39%112,226,900
Oct 14, 202519.9320.6719.0019.2519.25-0.67%154,812,700
Oct 13, 202518.4819.8018.4119.3819.38-1.37%111,459,300
Oct 10, 202520.5521.0819.6019.6519.65-5.89%171,043,200
Oct 9, 202521.8822.2820.6220.8820.88-6.03%266,813,600
Sep 30, 202520.3122.2220.2022.2222.2219.98%235,598,600