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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	12.85	13.12	13.12	13.16	12.85	37.73M
July 23, 2025	13.13	12.85	12.85	13.17	12.83	50.15M
July 22, 2025	13.37	13.21	13.21	13.46	13.13	50.35M
July 21, 2025	13.3	13.44	13.44	13.68	13.23	70.26M
July 18, 2025	13.26	13.14	13.14	13.38	13.03	44.48M
July 17, 2025	13.09	13.2	13.2	13.29	12.92	53.7M
July 16, 2025	12.83	13.09	13.09	13.3	12.7	73.08M
July 15, 2025	12.85	12.74	12.74	12.99	12.63	41M
July 14, 2025	12.65	12.83	12.83	13.05	12.53	52.97M
July 11, 2025	12.86	12.89	12.89	13.09	12.72	49.51M
July 10, 2025	13.09	12.83	12.83	13.21	12.72	62.06M
July 09, 2025	14	13.09	13.09	14.25	13.09	126.09M
July 08, 2025	12.52	13.05	13.05	13.07	12.51	52.33M
July 07, 2025	12.69	12.45	12.45	12.69	12.4	31.52M
July 04, 2025	12.92	12.72	12.72	12.99	12.67	35.78M
July 03, 2025	13.08	13.01	13.01	13.15	12.84	34.35M
July 02, 2025	13.07	13.03	13.03	13.3	12.86	40.87M
July 01, 2025	13.03	13.1	13.1	13.1	12.78	37.76M
June 30, 2025	12.93	13.07	13.07	13.07	12.88	34.01M
June 27, 2025	13.15	12.93	12.93	13.33	12.9	39.03M
June 26, 2025	13.1	12.9	12.9	13.24	12.87	52.53M
June 25, 2025	13.04	13.16	13.16	13.24	12.86	65.18M
June 24, 2025	12	12.97	12.97	13	12	75.11M
June 23, 2025	11.71	11.96	11.96	11.99	11.62	24.31M
June 20, 2025	12.11	11.82	11.82	12.23	11.81	31.73M
June 19, 2025	12.12	12.11	12.11	12.43	12.06	37.14M
June 18, 2025	12.15	12.14	12.14	12.2	11.98	27.08M
June 17, 2025	12.39	12.15	12.15	12.42	12.11	35.73M
June 16, 2025	12.3	12.36	12.36	12.47	12.2	21.68M
June 13, 2025	12.5	12.4	12.4	12.73	12.33	32.71M
June 12, 2025	12.77	12.6	12.6	12.77	12.56	29.51M
June 11, 2025	12.81	12.86	12.86	13.07	12.68	30.4M
June 10, 2025	13.05	12.82	12.82	13.1	12.52	40.91M
June 09, 2025	13.05	13	13	13.21	12.91	44.28M
June 06, 2025	13.22	13.14	13.14	13.48	12.92	73.18M
June 05, 2025	12.63	12.88	12.88	12.95	12.43	46.86M
June 04, 2025	12.4	12.65	12.65	12.83	12.33	39.63M
June 03, 2025	12.29	12.36	12.29	12.51	12.25	23.81M
May 30, 2025	12.71	12.36	12.29	12.74	12.3	32.76M
May 29, 2025	12.57	12.74	12.66	12.92	12.57	36.07M
May 28, 2025	12.64	12.61	12.53	12.89	12.54	38.77M
May 27, 2025	12.86	12.54	12.46	12.89	12.5	38.71M
May 26, 2025	13	12.89	12.81	13	12.7	35.97M

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