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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	13.22	13.35	13.35	13.37	13.2	13.64M
July 23, 2025	13.25	13.22	13.22	13.36	13.2	20M
July 22, 2025	13.08	13.26	13.26	13.26	13.01	21.3M
July 21, 2025	12.95	13.06	13.06	13.07	12.93	11.11M
July 18, 2025	12.93	12.96	12.96	12.96	12.9	9.99M
July 17, 2025	12.87	12.91	12.91	12.95	12.86	5.47M
July 16, 2025	12.83	12.88	12.88	12.89	12.82	6.94M
July 15, 2025	12.91	12.82	12.82	12.92	12.78	9.17M
July 14, 2025	12.94	12.92	12.92	12.98	12.91	8.19M
July 11, 2025	12.89	12.94	12.94	13.02	12.88	10.68M
July 10, 2025	12.86	12.89	12.89	12.9	12.83	6.9M
July 09, 2025	12.87	12.86	12.86	12.94	12.83	8.89M
July 08, 2025	12.77	12.87	12.87	12.89	12.75	9.17M
July 07, 2025	12.81	12.78	12.78	12.81	12.76	5.97M
July 04, 2025	12.84	12.81	12.81	12.84	12.79	5.89M
July 03, 2025	12.83	12.83	12.83	12.86	12.79	6.11M
July 02, 2025	12.84	12.85	12.85	12.85	12.76	6.74M
July 01, 2025	12.82	12.82	12.82	12.88	12.76	7.44M
June 30, 2025	12.78	12.79	12.79	12.81	12.75	7.1M
June 27, 2025	12.8	12.78	12.78	12.85	12.74	7.84M
June 26, 2025	12.83	12.79	12.79	12.86	12.77	7.36M
June 25, 2025	12.85	12.83	12.83	12.85	12.7	8.21M
June 24, 2025	12.63	12.75	12.75	12.78	12.61	8.07M
June 23, 2025	12.56	12.59	12.59	12.63	12.51	7.08M
June 20, 2025	12.65	12.61	12.61	12.75	12.6	7.28M
June 19, 2025	12.79	12.66	12.66	12.83	12.63	8.53M
June 18, 2025	12.88	12.81	12.81	12.96	12.8	5.85M
June 17, 2025	12.84	12.91	12.91	12.92	12.78	8.05M

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