Chongqing Fuling Zhacai Group Co., Ltd. - 002507.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	12.93	12.85	12.85	12.94	12.84	6.51M
October 23, 2025	12.83	12.91	12.91	12.92	12.8	6.52M
October 22, 2025	12.81	12.85	12.85	12.87	12.8	3.97M
October 21, 2025	12.81	12.84	12.84	12.87	12.8	5.92M
October 20, 2025	12.89	12.8	12.8	12.9	12.76	9.29M
October 17, 2025	12.97	12.85	12.85	13	12.84	7.76M
October 16, 2025	13.02	12.98	12.98	13.06	12.93	8.3M
October 15, 2025	12.96	13.01	13.01	13.08	12.91	10.17M
October 14, 2025	12.97	12.97	12.97	13.02	12.88	11.11M
October 13, 2025	12.83	12.87	12.87	12.96	12.78	13.17M
October 10, 2025	12.84	12.99	12.99	13	12.81	13.2M
October 09, 2025	12.84	12.84	12.84	12.84	12.74	11.3M
September 30, 2025	12.72	12.81	12.81	12.84	12.74	6.69M
September 29, 2025	12.78	12.82	12.82	12.83	12.66	8.41M
September 26, 2025	12.72	12.74	12.74	12.8	12.69	7.09M
September 25, 2025	12.85	12.72	12.72	12.86	12.7	10.05M
September 24, 2025	12.78	12.86	12.86	12.87	12.74	8.06M
September 23, 2025	12.88	12.82	12.82	12.89	12.69	8.81M
September 22, 2025	12.95	12.87	12.87	13	12.83	9.21M
September 19, 2025	12.95	12.99	12.99	13.01	12.89	9.07M
September 18, 2025	13.08	12.95	12.95	13.11	12.92	14.97M
September 17, 2025	13.11	13.07	13.07	13.13	13.02	10.93M
September 16, 2025	13.15	13.11	13.11	13.18	13.06	11.89M
September 15, 2025	13.17	13.17	13.17	13.23	13.13	9.65M
September 12, 2025	13.32	13.16	13.16	13.35	13.16	16.15M
September 11, 2025	13.33	13.32	13.32	13.35	13.17	14.78M
September 10, 2025	13.39	13.33	13.33	13.41	13.33	7.87M
September 09, 2025	13.41	13.44	13.44	13.45	13.3	15.89M
September 08, 2025	13.25	13.41	13.41	13.41	13.22	14.95M
September 05, 2025	13.24	13.25	13.25	13.27	13.14	12.28M
September 04, 2025	13.15	13.24	13.24	13.27	13.11	14.94M
September 03, 2025	13.25	13.14	13.14	13.34	13.1	13.23M
September 02, 2025	13.4	13.25	13.25	13.45	13.21	18.55M
September 01, 2025	13.38	13.38	13.38	13.44	13.28	15.92M
August 29, 2025	13.32	13.36	13.36	13.47	13.31	16.44M
August 28, 2025	13.46	13.32	13.32	13.52	13.12	25.22M
August 27, 2025	13.81	13.44	13.44	13.81	13.41	30.79M
August 26, 2025	13.79	13.86	13.86	13.93	13.71	17.43M
August 25, 2025	13.69	13.82	13.82	13.85	13.68	22.73M
August 22, 2025	13.75	13.69	13.69	13.77	13.55	17.71M
August 21, 2025	13.79	13.74	13.74	13.82	13.64	16.98M
August 20, 2025	13.58	13.78	13.78	13.78	13.52	17.15M
August 19, 2025	13.54	13.6	13.6	13.73	13.51	20.53M
August 18, 2025	13.26	13.48	13.48	13.69	13.24	27.8M
August 15, 2025	13.2	13.25	13.25	13.25	13.12	16.62M
August 14, 2025	13.31	13.22	13.22	13.38	13.2	13.72M
August 13, 2025	13.3	13.31	13.31	13.32	13.19	11.59M
August 12, 2025	13.35	13.25	13.25	13.38	13.23	14.04M
August 11, 2025	13.28	13.35	13.35	13.36	13.22	10.37M
August 08, 2025	13.26	13.23	13.23	13.31	13.22	8.01M
August 07, 2025	13.17	13.29	13.29	13.39	13.14	16.58M
August 06, 2025	13.17	13.17	13.17	13.18	13.1	7.05M
August 05, 2025	13.18	13.15	13.15	13.22	13.12	9.57M
August 04, 2025	13.12	13.13	13.13	13.15	13.04	7.49M
August 01, 2025	13.1	13.12	13.12	13.19	13.09	7.49M
July 31, 2025	13.36	13.1	13.1	13.36	13.07	16.2M
July 30, 2025	13.16	13.38	13.38	13.43	13.14	19.46M
July 29, 2025	13.19	13.16	13.16	13.24	13.08	9.23M
July 28, 2025	13.26	13.19	13.19	13.27	13.13	11.11M
July 25, 2025	13.38	13.26	13.26	13.4	13.21	16.14M

Chongqing Fuling Zhacai Group Co., Ltd. (002507.SZ) SHZ