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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	16.08	15.95	15.95	16.18	15.91	8.41M
November 18, 2025	16.02	15.94	15.94	16.18	15.85	8.33M
November 17, 2025	16.01	16.1	16.1	16.2	15.69	14.77M
November 14, 2025	16.25	15.92	15.92	16.38	15.91	18.94M
November 13, 2025	16.35	16.31	16.31	16.54	16.1	25.53M
November 12, 2025	16.99	16.44	16.44	17.14	16.4	19.52M
November 11, 2025	17.13	17.01	17.01	17.43	16.91	13.38M
November 10, 2025	17.23	17.2	17.2	17.23	16.85	14.5M
November 07, 2025	16.65	17.05	17.05	17.06	16.61	18.25M
November 06, 2025	16.69	16.72	16.72	16.98	16.62	11.56M
November 05, 2025	16.31	16.68	16.68	16.8	16.05	15.2M
November 04, 2025	16.59	16.48	16.48	16.69	16.3	17.16M
November 03, 2025	16.94	16.74	16.74	17.2	16.46	19.14M
October 31, 2025	16.62	16.85	16.85	16.97	16.57	17.21M
October 30, 2025	16.19	16.72	16.72	16.93	16.19	22.7M
October 29, 2025	16.2	16.3	16.3	16.39	15.99	12.17M
October 28, 2025	15.75	16.25	16.25	16.31	15.69	19.84M
October 27, 2025	15.99	15.8	15.8	16.19	15.65	18.06M
October 24, 2025	15.88	15.85	15.85	16.01	15.61	14.77M
October 23, 2025	15.66	15.73	15.73	15.75	15.4	12.67M
October 22, 2025	15.77	15.71	15.71	15.93	15.66	12.14M
October 21, 2025	15.87	15.77	15.77	16.13	15.62	22.59M
October 20, 2025	15.6	15.89	15.89	16	15.48	37.28M
October 17, 2025	15.43	15.11	15.11	15.44	15.07	12.68M
October 16, 2025	15.18	15.25	15.25	15.32	15.05	11.18M
October 15, 2025	15	15.18	15.18	15.21	14.88	9.53M
October 14, 2025	15.21	15	15	15.35	14.88	13.36M
October 13, 2025	14.48	15.17	15.17	15.21	14.48	17.33M
October 10, 2025	15.48	15.23	15.23	15.52	15.11	18.02M
October 09, 2025	15.28	15.5	15.5	15.77	15.16	25.48M
September 30, 2025	15.08	15.09	15.09	15.24	14.81	20.21M
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

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