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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	18.38	18.23	18.23	18.47	18.13	64.9M
October 20, 2025	18.2	18.38	18.38	18.8	17.92	73.42M
October 17, 2025	18.6	17.76	17.76	18.89	17.71	89.18M
October 16, 2025	19.63	18.7	18.7	19.64	18.6	95.39M
October 15, 2025	18.93	19.71	19.71	19.79	18.42	112.23M
October 14, 2025	19.93	19.25	19.25	20.67	19	154.82M
October 13, 2025	18.48	19.38	19.38	19.8	18.41	111.47M
October 10, 2025	20.55	19.65	19.65	21.08	19.6	171.04M
October 09, 2025	21.88	20.88	20.88	22.28	20.62	266.82M
September 30, 2025	20.31	22.22	22.22	22.22	20.2	235.6M
September 29, 2025	17.6	18.52	18.52	18.86	17.43	178.7M
September 26, 2025	17.3	17.36	17.36	18.03	17.05	145.12M
September 25, 2025	15.94	17.49	17.49	18.35	15.9	202.34M
September 24, 2025	15.75	15.94	15.94	16.1	15.5	73.44M
September 23, 2025	16.5	15.9	15.9	16.56	15.51	126.74M
September 22, 2025	17.02	16.83	16.83	17.35	16.67	157.21M
September 19, 2025	16.6	16.35	16.35	17.14	15.89	165.28M
September 18, 2025	16.33	15.88	15.88	16.6	15.63	129.07M
September 17, 2025	16.03	16.32	16.32	16.5	15.98	125.92M
September 16, 2025	15.5	15.93	15.93	16.1	15.26	120.49M
September 15, 2025	14.91	15.62	15.62	16.45	14.88	164.26M
September 12, 2025	15.22	14.91	14.91	15.31	14.88	57.78M
September 11, 2025	14.8	15.23	15.23	15.24	14.67	62.35M
September 10, 2025	14.95	14.81	14.81	15.22	14.75	51.54M
September 09, 2025	15.3	15.09	15.09	15.55	15.06	64.87M
September 08, 2025	15.09	15.39	15.39	15.49	15.03	88.55M
September 05, 2025	14.22	15	15	15.02	14.22	77.52M
September 04, 2025	14.68	14.32	14.32	15.12	14	80.96M
September 03, 2025	15.4	14.65	14.65	15.48	14.56	86.83M
September 02, 2025	15.03	15.34	15.34	15.69	14.68	142.82M
September 01, 2025	15.29	14.97	14.97	15.48	14.91	80.75M
August 29, 2025	15.3	15.29	15.29	15.69	14.91	97.78M
August 28, 2025	15.6	15.39	15.39	15.87	14.78	178.88M
August 27, 2025	15.72	16.12	16.12	16.76	15.72	149.48M
August 26, 2025	15.65	15.72	15.72	15.86	15.39	71M
August 25, 2025	15.61	15.7	15.7	16.04	15.5	90.44M
August 22, 2025	15.52	15.51	15.51	15.67	15.4	67M
August 21, 2025	15.92	15.46	15.46	16.07	15.36	88.6M
August 20, 2025	15.88	15.99	15.99	16.28	15.68	95.79M
August 19, 2025	15.51	16.15	16.15	16.65	15.16	157.41M
August 18, 2025	16.25	15.7	15.7	16.35	15.51	163.71M
August 15, 2025	14.5	15.69	15.69	15.97	14.42	165.01M
August 14, 2025	14.28	14.73	14.73	15.19	14.08	175.71M
August 13, 2025	14.2	14.2	14.2	14.29	14.02	86.27M
August 12, 2025	14.39	14.09	14.09	14.48	13.95	102.09M
August 11, 2025	13.16	14.32	14.32	14.84	13.16	196.81M
August 08, 2025	13.05	12.88	12.88	13.1	12.88	39.01M
August 07, 2025	13.36	13.12	13.12	13.4	13.01	53.3M
August 06, 2025	12.83	13.34	13.34	13.45	12.75	98.74M
August 05, 2025	12.8	12.85	12.85	13.04	12.73	39.65M
August 04, 2025	12.38	12.74	12.74	12.75	12.35	26.89M
August 01, 2025	12.48	12.49	12.49	12.62	12.33	25.63M
July 31, 2025	12.48	12.53	12.53	12.77	12.45	33.11M
July 30, 2025	12.9	12.56	12.56	12.9	12.44	51M
July 29, 2025	13.02	12.92	12.92	13.05	12.82	38.18M
July 28, 2025	13.12	13.1	13.1	13.25	13	37.86M
July 25, 2025	13.15	13.05	13.05	13.18	12.9	31.92M

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