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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.19	13.1	13.1	13.26	13.01	20.24M
January 13, 2026	13.27	13.19	13.19	13.33	13.14	16.68M
January 12, 2026	13.07	13.27	13.27	13.29	13.06	21.36M
January 09, 2026	13.03	13.06	13.06	13.11	12.97	12.79M
January 08, 2026	13.06	13.03	13.03	13.09	13.01	10.55M
January 07, 2026	13.07	13.09	13.09	13.23	13.02	16.27M
January 06, 2026	13.04	13.07	13.07	13.08	12.99	12.95M
January 05, 2026	12.94	13.04	13.04	13.04	12.92	13.09M
December 31, 2025	12.98	12.91	12.91	13.01	12.91	8.28M
December 30, 2025	12.96	12.94	12.94	13.03	12.91	8.31M
December 29, 2025	13.05	12.96	12.96	13.06	12.95	11.28M
December 26, 2025	13.25	13.06	13.06	13.25	13.03	11.25M
December 25, 2025	13.13	13.16	13.16	13.19	13.08	8.04M
December 24, 2025	13.22	13.11	13.11	13.22	13.08	10.75M
December 23, 2025	13.31	13.21	13.21	13.32	13.18	10.59M
December 22, 2025	13.36	13.29	13.29	13.38	13.26	10.15M
December 19, 2025	13.31	13.32	13.32	13.39	13.2	16.18M
December 18, 2025	13.12	13.27	13.27	13.34	13.09	13.06M
December 17, 2025	13.05	13.16	13.16	13.21	12.99	15.36M
December 16, 2025	13.01	13.08	13.08	13.18	13	16.15M
December 15, 2025	12.84	13	13	13.04	12.8	20.57M
December 12, 2025	12.82	12.73	12.73	12.9	12.73	31.23M
December 11, 2025	12.94	12.82	12.82	12.94	12.81	11.72M
December 10, 2025	12.89	12.95	12.95	13	12.86	11.34M
December 09, 2025	13	12.92	12.92	13.02	12.87	12M
December 08, 2025	13.12	13.01	13.01	13.14	13	13.77M
December 05, 2025	13.02	13.12	13.12	13.13	12.96	9.19M
December 04, 2025	13.18	13.01	13.01	13.2	13	12.32M
December 03, 2025	13.14	13.22	13.22	13.27	13.11	10.04M
December 02, 2025	13.06	13.19	13.19	13.21	13.02	11.94M
December 01, 2025	13.05	13.07	13.07	13.13	13.01	11.68M
November 28, 2025	13.02	13.04	13.04	13.06	12.93	8.46M
November 27, 2025	13.1	13.04	13.04	13.12	13	7.23M
November 26, 2025	13.13	13.07	13.07	13.27	13.06	9.9M
November 25, 2025	13.16	13.13	13.13	13.19	13.06	11.95M
November 24, 2025	13.21	13.1	13.1	13.25	13.06	11.55M
November 21, 2025	13.25	13.08	13.08	13.34	13.07	15.53M
November 20, 2025	13.39	13.35	13.35	13.42	13.25	10.98M
November 19, 2025	13.4	13.36	13.36	13.49	13.31	7.66M
November 18, 2025	13.5	13.44	13.44	13.54	13.36	9.14M
November 17, 2025	13.51	13.52	13.52	13.54	13.35	12.65M
November 14, 2025	13.3	13.51	13.51	13.75	13.3	11.22M
November 13, 2025	13.6	13.63	13.63	13.65	13.48	14.89M
November 12, 2025	13.72	13.61	13.61	13.79	13.58	15.27M
November 11, 2025	13.3	13.7	13.7	13.75	13.3	15.88M
November 10, 2025	13.35	13.6	13.6	13.64	13.32	17.64M
November 07, 2025	13.3	13.35	13.35	13.42	13.28	9.77M
November 06, 2025	13.28	13.32	13.32	13.36	13.24	9.33M
November 05, 2025	13.23	13.28	13.28	13.35	13.17	8.67M
November 04, 2025	13.25	13.24	13.24	13.31	13.17	10.1M
November 03, 2025	13.12	13.29	13.29	13.33	13.09	15.51M
October 31, 2025	13.03	13.12	13.12	13.22	13.02	12.59M
October 30, 2025	13.08	13.03	13.03	13.14	12.98	9.91M
October 29, 2025	13.07	13.06	13.06	13.08	13.01	9.42M
October 28, 2025	13.07	13.06	13.06	13.13	13.01	9.55M
October 27, 2025	12.95	13.08	13.08	13.12	12.95	19.01M
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

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