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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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