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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14.56	14.88	14.88	14.95	14.49	24.83M
September 26, 2025	13.4	14.35	14.35	14.64	13.28	35.38M
September 25, 2025	13.79	13.43	13.43	14.06	13.39	27.55M
September 24, 2025	13.53	13.79	13.79	13.87	13.51	13.2M
September 23, 2025	13.49	13.6	13.6	13.6	13.38	11.4M
September 22, 2025	13.71	13.51	13.51	13.75	13.43	11.12M
September 19, 2025	13.32	13.69	13.69	13.73	13.3	17.69M
September 18, 2025	13.6	13.33	13.33	13.68	13.28	19.53M
September 17, 2025	13.73	13.69	13.69	13.88	13.66	13.18M
September 16, 2025	14.11	13.75	13.75	14.25	13.53	27.93M
September 15, 2025	13.62	14.1	14.1	14.36	13.6	50.69M
September 12, 2025	13.01	13.13	13.13	13.15	12.83	13.61M
September 11, 2025	12.86	13.01	13.01	13.05	12.8	13.6M
September 10, 2025	12.73	12.85	12.85	12.93	12.62	12.58M
September 09, 2025	12.61	12.73	12.73	12.85	12.61	11.87M
September 08, 2025	12.68	12.66	12.66	12.94	12.61	14.87M
September 05, 2025	12.66	12.64	12.64	12.67	12.44	13.79M
September 04, 2025	12.23	12.62	12.62	12.7	12.21	22.65M
September 03, 2025	12.4	12.2	12.2	12.45	12.18	8.41M
September 02, 2025	12.59	12.34	12.34	12.59	12.25	11.33M
September 01, 2025	12.56	12.6	12.6	12.64	12.34	12.45M
August 29, 2025	12.48	12.43	12.43	12.56	12.39	14.05M
August 28, 2025	12.43	12.45	12.45	12.57	12.25	13.66M
August 27, 2025	12.73	12.44	12.44	12.87	12.39	16.6M
August 26, 2025	12.59	12.65	12.65	12.84	12.52	16.64M
August 25, 2025	12.47	12.58	12.58	12.6	12.25	23.78M
August 22, 2025	12.43	12.43	12.43	12.49	12.32	9.06M
August 21, 2025	12.53	12.47	12.47	12.57	12.42	8.12M
August 20, 2025	12.45	12.53	12.53	12.56	12.35	10.93M
August 19, 2025	12.45	12.43	12.43	12.62	12.36	12.19M
August 18, 2025	12.5	12.44	12.44	12.79	12.42	14.55M
August 15, 2025	12.4	12.49	12.49	12.62	12.35	12.45M
August 14, 2025	12.3	12.42	12.42	12.64	12.27	17.26M
August 13, 2025	12.26	12.26	12.26	12.37	12.14	11.15M
August 12, 2025	12.12	12.23	12.23	12.38	12.06	11.44M
August 11, 2025	12.12	12.11	12.11	12.15	12.02	6.94M
August 08, 2025	12.01	12.1	12.1	12.12	11.99	5.97M
August 07, 2025	12.17	12.01	12.01	12.21	12	6.75M
August 06, 2025	12.08	12.16	12.16	12.27	12.06	7.48M
August 05, 2025	11.98	12.09	12.09	12.12	11.96	5.91M
August 04, 2025	11.95	11.98	11.98	12.04	11.93	6.05M
August 01, 2025	11.97	11.99	11.99	12.07	11.94	6.1M
July 31, 2025	12.02	12	12	12.18	11.95	8.27M
July 30, 2025	12.1	12.05	12.05	12.15	12	8.26M
July 29, 2025	12.05	12.17	12.17	12.17	11.97	10.45M
July 28, 2025	12.3	12.05	12.05	12.32	12.05	11.6M
July 25, 2025	12.42	12.3	12.3	12.46	12.26	7.77M
July 24, 2025	12.2	12.4	12.4	12.47	12.12	13.86M
July 23, 2025	12.25	12.16	12.16	12.41	12.14	10.17M
July 22, 2025	12.16	12.22	12.22	12.28	12.08	13.46M
July 21, 2025	12	12.21	12.21	12.32	11.98	15.1M
July 18, 2025	11.9	11.97	11.97	12.02	11.82	7.12M
July 17, 2025	11.91	11.89	11.89	12.07	11.85	11.75M
July 16, 2025	11.84	11.89	11.89	11.93	11.81	5.62M
July 15, 2025	11.88	11.85	11.85	11.93	11.82	6.58M
July 14, 2025	12	11.88	11.88	12.01	11.87	7.46M
July 11, 2025	11.98	11.96	11.96	12.1	11.95	9.45M
July 10, 2025	12.01	11.95	11.95	12.01	11.89	5.35M
July 09, 2025	11.82	11.93	11.93	12.33	11.8	11.3M
July 08, 2025	11.78	11.8	11.8	11.83	11.75	4.16M

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