Skip to main content
Fulin Precision Co., Ltd. (SHE:300432)
China flag China · Delayed Price · Currency is CNY
27.61
+1.47 (5.62%)
Apr 29, 2026, 3:14 PM CST

Fulin Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202626.7526.7524.5026.64-1.91%44,766,336
Apr 28, 202626.8027.5226.0626.1426.14-1.06%49,684,500
Apr 27, 202627.2427.3526.3026.4226.42-3.51%51,061,440
Apr 24, 202626.7527.6526.4027.3827.381.15%65,929,930
Apr 23, 202626.3027.4325.6727.0727.072.07%74,072,070
Apr 22, 202625.6027.2925.3526.5226.524.41%62,346,470
Apr 21, 202626.0526.1024.9725.4025.40-1.17%48,246,360
Apr 20, 202626.5126.9925.5525.7025.70-3.96%64,065,340
Apr 17, 202625.9826.9525.6026.7626.763.04%75,134,650
Apr 16, 202625.8026.4925.3025.9725.972.49%72,861,220
Apr 15, 202625.7326.6425.2225.3425.34-1.13%73,547,780
Apr 14, 202625.3525.7324.7025.6325.631.50%63,698,250
Apr 13, 202625.7025.8525.0125.2525.25-2.06%70,097,168
Apr 10, 202623.9126.3023.9125.7825.787.91%103,305,000
Apr 9, 202623.3524.4722.3623.8923.893.24%80,221,870
Apr 8, 202622.6423.4022.1923.1423.144.19%68,817,483
Apr 7, 202622.3322.7022.0222.2122.210.41%49,976,270
Apr 3, 202622.9423.1021.8822.1222.12-3.49%61,531,820
Apr 2, 202622.8023.7822.6622.9222.92-0.30%56,581,170
Apr 1, 202623.3623.5022.4122.9922.99-0.48%72,270,950
Mar 31, 202624.2224.3023.0523.1023.10-6.06%116,304,300
Mar 30, 202624.8325.3924.3224.5924.59-1.88%69,628,360
Mar 27, 202624.5825.2823.8825.0625.061.54%108,223,997
Mar 26, 202623.6725.2823.2224.6824.684.36%120,617,500
Mar 25, 202623.2824.0022.4623.6523.651.68%109,272,600
Mar 24, 202622.3923.4521.7823.2623.264.49%132,808,500
Mar 23, 202621.2023.4921.2022.2622.264.85%161,759,800
Mar 20, 202619.5722.5019.5621.2321.237.28%189,232,600
Mar 19, 202619.3720.4019.2819.7919.791.07%82,742,160
Mar 18, 202619.1819.7619.1019.5819.581.50%85,945,740
Mar 17, 202618.9219.8018.8219.2919.293.27%129,092,275
Mar 16, 202617.7318.8517.7018.6818.685.84%88,041,268
Mar 13, 202617.3018.1617.2217.6517.651.85%56,701,070
Mar 12, 202617.3317.5417.1317.3317.33-1.08%30,725,720
Mar 11, 202617.0917.9617.0117.5217.523.30%54,790,210
Mar 10, 202616.9017.0316.8116.9616.961.62%26,202,816
Mar 9, 202616.4016.7615.9616.6916.690.60%31,386,770
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