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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.2	13.07	13.07	13.24	13.05	13.95M
February 12, 2026	13.28	13.19	13.19	13.3	13.17	15.7M
February 11, 2026	13.27	13.28	13.28	13.34	13.25	11.55M
February 10, 2026	13.39	13.31	13.31	13.39	13.23	13.55M
February 09, 2026	13.41	13.44	13.44	13.47	13.29	19.31M
February 06, 2026	13.49	13.39	13.39	13.62	13.37	22.1M
February 05, 2026	13.38	13.56	13.56	13.65	13.32	36.26M
February 04, 2026	13.13	13.38	13.38	13.4	13.09	25.26M
February 03, 2026	13.15	13.12	13.12	13.3	13.01	19M
February 02, 2026	13.23	13.12	13.12	13.33	13.1	18.7M
January 30, 2026	13.36	13.26	13.26	13.42	13.17	18.56M
January 29, 2026	13.01	13.36	13.36	13.37	12.99	26.29M
January 28, 2026	13.08	13.01	13.01	13.08	12.95	13.08M
January 27, 2026	13.28	13.02	13.02	13.29	13.01	16.57M
January 26, 2026	13.19	13.28	13.28	13.32	13.08	20.82M
January 23, 2026	13.26	13.21	13.21	13.29	13.14	17.21M
January 22, 2026	13.09	13.24	13.24	13.37	13.03	21.38M
January 21, 2026	13.17	13.03	13.03	13.2	13	13.86M
January 20, 2026	13.08	13.17	13.17	13.2	13.02	15.97M
January 19, 2026	12.82	13.08	13.08	13.12	12.78	15.71M
January 16, 2026	13	12.83	12.83	13	12.82	13.61M
January 15, 2026	13.06	13.1	12.9	13.19	13.05	10.97M
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

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