Fujian Longking Co., Ltd. - 600388.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.95	18.69	18.69	19.07	18.68	12.18M
February 12, 2026	18.84	19.01	19.01	19.29	18.57	18.05M
February 11, 2026	18.54	18.77	18.77	18.92	18.35	14.96M
February 10, 2026	18.77	18.48	18.48	18.85	18.33	9.22M
February 09, 2026	18.48	18.66	18.65	18.95	18.24	17.17M
February 06, 2026	17.96	18.14	18.14	18.4	17.73	18.56M
February 05, 2026	18.4	18.14	18.14	18.53	17.84	13.06M
February 04, 2026	17.76	18.23	18.23	18.64	17.73	24.93M
February 03, 2026	17.79	17.8	17.8	17.95	17.6	14.04M
February 02, 2026	18	17.66	17.66	18.54	17.54	19.64M
January 30, 2026	18.08	18.31	18.31	18.48	17.79	20.62M
January 29, 2026	18.54	17.98	17.98	18.66	17.95	23.75M
January 28, 2026	18	18.53	18.53	18.63	17.73	25.85M
January 27, 2026	17.78	17.82	17.82	18.13	17.67	18.34M
January 26, 2026	17.46	17.8	17.8	17.98	17.15	31.19M
January 23, 2026	16.59	17.47	17.47	17.7	16.41	46.85M
January 22, 2026	15.87	16.3	16.3	16.4	15.84	27.81M
January 21, 2026	15.91	15.79	15.79	15.94	15.6	13.55M
January 20, 2026	15.96	15.94	15.94	16.05	15.71	8.22M
January 19, 2026	15.59	15.96	15.96	16.09	15.59	12.85M
January 16, 2026	15.56	15.64	15.64	15.82	15.51	9.62M
January 15, 2026	15.59	15.68	15.68	15.78	15.52	8.77M
January 14, 2026	15.81	15.56	15.56	15.93	15.45	16.13M
January 13, 2026	15.84	15.8	15.8	15.94	15.71	11.95M
January 12, 2026	16.18	15.85	15.85	16.25	15.75	18.7M
January 09, 2026	16.32	16.2	16.2	16.36	16.16	10.51M
January 08, 2026	16.57	16.33	16.33	16.6	16.28	8.62M
January 07, 2026	16.58	16.57	16.57	16.79	16.47	12.04M
January 06, 2026	16.3	16.48	16.48	16.63	16.22	12.68M
January 05, 2026	16.44	16.32	16.32	16.57	16.28	11.09M
December 31, 2025	16.29	16.31	16.31	16.5	16.24	7.67M
December 30, 2025	16.45	16.24	16.24	16.45	16.08	11.35M
December 29, 2025	16.79	16.52	16.52	16.81	16.43	10.56M
December 26, 2025	16.78	16.64	16.64	16.83	16.48	13M
December 25, 2025	16.66	16.77	16.77	16.94	16.52	11.85M
December 24, 2025	16.23	16.66	16.66	16.67	16.16	16M
December 23, 2025	15.94	16.13	16.13	16.2	15.94	7.48M
December 22, 2025	15.91	16.06	16.06	16.25	15.91	9.63M
December 19, 2025	15.88	15.91	15.91	15.96	15.74	6.14M
December 18, 2025	16.14	15.88	15.88	16.16	15.8	8.9M
December 17, 2025	15.85	16.14	16.14	16.22	15.84	12.34M
December 16, 2025	15.9	15.88	15.88	16	15.6	10.65M
December 15, 2025	15.78	15.9	15.9	16.11	15.6	11.92M
December 12, 2025	15.59	15.69	15.69	15.77	15.56	7.8M
December 11, 2025	15.53	15.61	15.61	15.85	15.53	10.67M
December 10, 2025	15.67	15.48	15.48	15.71	15.44	7.99M
December 09, 2025	15.63	15.65	15.65	15.77	15.5	6.63M
December 08, 2025	15.87	15.6	15.6	15.99	15.57	14.88M
December 05, 2025	15.7	15.85	15.85	15.94	15.59	11.34M
December 04, 2025	15.69	15.69	15.69	15.79	15.56	6.51M
December 03, 2025	15.49	15.69	15.69	15.9	15.4	9.79M
December 02, 2025	15.38	15.47	15.47	15.65	15.23	8.08M
December 01, 2025	15.5	15.38	15.38	15.53	15.26	11.07M
November 28, 2025	15.99	15.4	15.4	15.99	15.21	24.64M
November 27, 2025	15.95	15.81	15.81	16.16	15.81	9.62M
November 26, 2025	15.97	15.89	15.89	16	15.71	9.77M
November 25, 2025	15.62	15.87	15.87	16.01	15.58	11.96M
November 24, 2025	15.34	15.54	15.54	15.75	15.34	11.58M
November 21, 2025	15.84	15.31	15.31	15.87	15.3	14.63M
November 20, 2025	15.96	15.75	15.75	16.1	15.65	7.94M

Fujian Longking Co., Ltd. (600388.SS) SHH