Sichuan Fulin Transportation Group Co., Ltd. - 002357.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	9.93	9.89	9.89	10.08	9.86	3.96M
October 23, 2025	9.97	9.97	9.97	9.98	9.8	4.16M
October 22, 2025	9.85	9.99	9.99	10.05	9.85	5.05M
October 21, 2025	9.68	9.9	9.9	9.96	9.62	6.09M
October 20, 2025	9.63	9.71	9.71	9.86	9.63	5.25M
October 17, 2025	9.75	9.58	9.58	9.83	9.58	5.08M
October 16, 2025	10.08	9.77	9.77	10.16	9.71	7.87M
October 15, 2025	10	10.06	10.06	10.1	9.87	7.38M
October 14, 2025	10.27	10	10	10.47	9.97	11.34M
October 13, 2025	10.18	10.18	10.18	10.33	9.76	18.46M
October 10, 2025	10.03	10.28	10.28	11	10.03	28.19M
October 09, 2025	10.17	10	10	10.19	9.93	8.44M
September 30, 2025	10.08	10.2	10.2	10.25	9.98	8.12M
September 29, 2025	9.9	10	10	10.05	9.6	8.31M
September 26, 2025	9.78	9.77	9.77	10.06	9.68	8.17M
September 25, 2025	10.18	9.78	9.78	10.19	9.75	10.63M
September 24, 2025	9.87	10.2	10.2	10.25	9.8	8.5M
September 23, 2025	10.6	9.93	9.93	10.66	9.78	18.12M
September 22, 2025	10.71	10.67	10.67	10.79	10.4	10.9M
September 19, 2025	10.71	10.5	10.5	10.73	10.39	10.12M
September 18, 2025	11.31	10.7	10.7	11.54	10.64	16.14M
September 17, 2025	10.77	11.36	11.36	11.5	10.69	20.85M
September 16, 2025	10.41	10.77	10.77	10.77	10.34	9.48M
September 15, 2025	10.67	10.38	10.38	10.77	10.38	11.13M
September 12, 2025	10.75	10.68	10.68	10.83	10.65	10.04M
September 11, 2025	10.78	10.72	10.72	10.82	10.51	11.01M
September 10, 2025	10.93	10.83	10.83	11.04	10.8	6.6M
September 09, 2025	11.26	10.93	10.93	11.27	10.9	7.69M
September 08, 2025	11.23	11.27	11.27	11.29	11.02	9.15M
September 05, 2025	10.81	11.19	11.19	11.22	10.67	10.9M
September 04, 2025	11.03	10.84	10.84	11.29	10.69	12.39M
September 03, 2025	11.52	10.94	10.94	11.52	10.91	10.54M
September 02, 2025	11.99	11.29	11.29	12	11.11	22.91M
September 01, 2025	10.64	11.78	11.78	11.78	10.64	15.83M
August 29, 2025	10.65	10.71	10.71	10.72	10.44	8.23M
August 28, 2025	10.76	10.65	10.65	10.87	10.18	14.05M
August 27, 2025	11	10.7	10.7	11.13	10.61	13.11M
August 26, 2025	11.06	11.08	11.08	11.13	10.9	9.56M
August 25, 2025	11.27	11.16	11.16	11.42	10.86	18.37M
August 22, 2025	11.08	11.09	11.09	11.26	10.94	11.78M
August 21, 2025	10.97	11.1	11.1	11.53	10.97	17.93M
August 20, 2025	10.88	10.97	10.97	11.2	10.84	10.57M
August 19, 2025	10.82	10.88	10.88	10.97	10.76	8.22M
August 18, 2025	10.63	10.83	10.83	10.85	10.6	11.6M
August 15, 2025	10.3	10.63	10.63	10.63	10.3	14.37M
August 14, 2025	10.29	10.32	10.32	10.66	10.06	16.56M
August 13, 2025	10.17	10.32	10.32	10.45	10.07	12.73M
August 12, 2025	10.14	10.19	10.19	10.39	10.05	11.74M
August 11, 2025	10.15	10.14	10.14	10.24	10.01	13.55M
August 08, 2025	10.43	10.18	10.18	10.45	10.06	12.39M
August 07, 2025	10.44	10.46	10.46	10.67	10.35	11.76M
August 06, 2025	11.02	10.54	10.54	11.09	10.21	27.72M
August 05, 2025	11.1	11.05	11.05	11.27	10.85	12.37M
August 04, 2025	10.65	11.12	11.12	11.12	10.46	16.7M
August 01, 2025	10.75	10.79	10.79	10.92	10.66	11.11M
July 31, 2025	10.62	10.73	10.73	10.9	10.59	12.97M
July 30, 2025	10.63	10.7	10.7	11.02	10.6	16.13M
July 29, 2025	10.64	10.61	10.61	10.73	10.45	16.46M
July 28, 2025	10.38	10.74	10.74	10.83	10.36	25.18M
July 25, 2025	10.5	10.38	10.38	10.67	10.15	40.47M

Sichuan Fulin Transportation Group Co., Ltd. (002357.SZ) SHZ