Mianyang Fulin Precision Co.,Ltd. - 300432.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	20.41	20.34	20.34	21.3	20.16	122.75M
January 14, 2026	20.05	20.17	20.17	22.11	19.86	214.07M
January 13, 2026	19.2	18.69	18.69	19.45	18.5	85.46M
January 12, 2026	18.33	19.3	19.3	19.66	17.89	114.65M
January 09, 2026	18.28	18.41	18.41	18.78	18.16	64.77M
January 08, 2026	17.9	18.42	18.42	18.7	17.76	80.75M
January 07, 2026	18	17.98	17.98	18.18	17.59	74.87M
January 06, 2026	18.33	17.87	17.87	18.33	17.45	96.39M
January 05, 2026	16.75	17.84	17.84	17.9	16.7	108.94M
December 31, 2025	16.66	16.7	16.7	16.85	16.35	64.47M
December 30, 2025	16.07	16.72	16.72	16.85	15.95	91M
December 29, 2025	16.21	16.14	16.14	16.38	15.85	53.74M
December 26, 2025	16.51	16.21	16.21	16.69	16.08	80.08M
December 25, 2025	15.64	15.96	15.96	16.08	15.47	51.37M
December 24, 2025	15.36	15.62	15.62	15.77	15.33	34.99M
December 23, 2025	15.3	15.45	15.45	15.69	15.25	39.28M
December 22, 2025	15.39	15.38	15.38	15.58	15.32	31.2M
December 19, 2025	14.92	15.29	15.29	15.36	14.92	34.61M
December 18, 2025	15.16	14.89	14.89	15.28	14.88	34.91M
December 17, 2025	15	15.31	15.31	15.39	14.98	34.99M
December 16, 2025	15.56	14.98	14.98	15.59	14.87	38.22M
December 15, 2025	15.75	15.53	15.53	15.9	15.52	40.6M
December 12, 2025	15.5	15.85	15.85	15.85	15.16	82.44M
December 11, 2025	15.79	15.49	15.49	15.87	15.41	38.17M
December 10, 2025	15.77	15.72	15.72	15.78	15.53	27.8M
December 09, 2025	15.89	15.8	15.8	15.98	15.7	32.02M
December 08, 2025	16.08	16.03	16.03	16.14	15.85	40.34M
December 05, 2025	15.64	15.9	15.9	15.94	15.44	32.91M
December 04, 2025	15.6	15.77	15.77	15.94	15.53	35.44M
December 03, 2025	15.9	15.58	15.58	15.94	15.47	28.29M
December 02, 2025	16.17	15.74	15.74	16.19	15.62	40.09M
December 01, 2025	16.46	16.19	16.19	16.72	16.13	62.3M
November 28, 2025	15.6	16.09	16.09	16.17	15.25	75.07M
November 27, 2025	15.39	15.54	15.54	15.85	15.32	43.57M
November 26, 2025	15.52	15.39	15.39	15.66	15.34	41.53M
November 25, 2025	15.6	15.52	15.52	15.77	15.45	42.54M
November 24, 2025	15.49	15.41	15.41	15.69	15.11	48.1M
November 21, 2025	15.91	15.48	15.48	15.97	15.26	70.31M
November 20, 2025	16.38	16.24	16.24	16.8	16.16	57.6M
November 19, 2025	16.26	16.21	16.21	16.71	16.14	78.03M
November 18, 2025	18.45	16.26	16.26	18.48	16.22	184.05M
November 17, 2025	19.35	19.26	19.26	19.85	19.06	71.3M
November 14, 2025	19.65	19.42	19.42	19.97	19.37	91.1M
November 13, 2025	18.04	20.21	20.21	20.79	18.04	188.28M
November 12, 2025	18.6	18.19	18.19	18.69	17.89	43.46M
November 11, 2025	19	18.68	18.68	19.32	18.6	59.23M
November 10, 2025	19.46	19.11	19.11	19.54	18.83	91.06M
November 07, 2025	18.04	19.07	19.07	19.75	17.58	129.87M
November 06, 2025	17.92	18.2	18.2	18.41	17.7	55.63M
November 05, 2025	17.35	17.96	17.96	18.11	17.25	54.88M
November 04, 2025	18.3	17.67	17.67	18.4	17.5	78.29M
November 03, 2025	19.7	18.42	18.42	19.7	18.18	88.37M
October 31, 2025	19.4	19.56	19.56	20.54	19.4	116.53M
October 30, 2025	19.13	19.25	19.25	19.88	19	99.8M
October 29, 2025	19.19	19.13	19.13	19.3	18.7	98.84M
October 28, 2025	18.67	19.57	19.57	19.84	18.53	117.3M
October 27, 2025	18.28	18.9	18.9	18.96	18.15	93.79M
October 24, 2025	17.73	18.07	18.07	18.13	17.73	60.75M
October 23, 2025	17.71	17.65	17.65	17.75	17.25	46.63M
October 22, 2025	18.16	17.8	17.8	18.18	17.66	57.52M

Mianyang Fulin Precision Co.,Ltd. (300432.SZ) SHZ