Chongqing Fuling Electric Power Industrial Co., Ltd. (600452.SS) SHH

10.84

-0.23(-2.08%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	11.08	10.84	10.84	11.08	10.68	38.37M
April 02, 2026	11.42	11.07	11.07	11.78	10.95	44.26M
April 01, 2026	11.65	11.43	11.43	11.68	11.35	36.51M
March 31, 2026	11.5	11.3	11.3	11.82	11.29	43.73M
March 30, 2026	12.32	11.53	11.53	12.34	11.31	73.01M
March 27, 2026	12.63	12.4	12.4	12.68	12.17	53.77M
March 26, 2026	12.95	12.74	12.74	13.25	12.63	52.64M
March 25, 2026	12.82	12.92	12.92	13.18	12.66	86.11M
March 24, 2026	12.43	12.57	12.57	12.6	12.01	55.08M
March 23, 2026	12.56	12.06	12.06	12.69	11.93	61.44M
March 20, 2026	13.77	12.8	12.8	14.05	12.76	84.04M
March 19, 2026	13.6	13.77	13.77	14.15	13.4	55.3M
March 18, 2026	13.86	13.79	13.79	14.28	13.49	50.07M
March 17, 2026	14.41	13.74	13.74	14.7	13.7	60.96M
March 16, 2026	15.13	14.36	14.36	15.15	13.91	90.46M
March 13, 2026	16	15.25	15.25	16.13	15.2	70.52M
March 12, 2026	15.77	15.98	15.98	16.56	15.06	102.19M
March 11, 2026	15.84	16.05	16.05	16.3	15.5	88.11M
March 10, 2026	16.3	16.03	16.03	16.75	15.84	70.39M
March 09, 2026	15.05	16.32	16.32	16.8	15	118.34M
March 06, 2026	14.74	15.55	15.55	15.78	14.35	112.71M
March 05, 2026	14.1	14.48	14.48	14.8	14.1	135.85M
March 04, 2026	13.3	13.65	13.65	14.42	13.2	83.15M
March 03, 2026	14.34	13.62	13.62	14.6	13.47	154.9M
March 02, 2026	14.04	14.61	14.61	14.61	13.95	83.78M
February 27, 2026	11.96	13.28	13.28	13.28	11.87	130.46M
February 26, 2026	11.98	12.07	12.07	12.3	11.6	67.82M
February 25, 2026	12.17	12.05	12.05	12.3	11.98	43.15M
February 24, 2026	12.15	12.2	12.2	12.35	11.81	43.44M
February 13, 2026	12.1	12.1	0	12.46	12.02	35.39M
February 12, 2026	12.2	12.2	0	12.51	11.96	44.68M
February 11, 2026	12.1	12.09	0	12.5	11.81	43.38M
February 10, 2026	11.46	12.15	0	12.3	11.35	53.41M
February 09, 2026	11.7	11.55	0	11.89	11.4	45.91M
February 06, 2026	11.49	11.54	0	11.76	11.34	43.47M
February 05, 2026	11.92	11.53	0	11.96	11.11	74.49M
February 04, 2026	12.1	11.96	0	12.27	11.8	38.03M
February 03, 2026	12.25	12.1	0	12.3	11.75	45.87M
February 02, 2026	12.37	12.01	0	12.68	12	60.89M
January 30, 2026	11.79	12.42	0	12.86	11.41	99.41M
January 29, 2026	11.96	11.79	0	12.34	11.66	73.14M
January 28, 2026	11.8	11.85	0	12.29	11.5	70.78M
January 27, 2026	11.6	11.89	0	11.9	11.36	58.29M
January 26, 2026	11.28	11.86	0	12.05	11.04	99.39M
January 23, 2026	10.68	11.26	0	11.35	10.68	90.56M
January 22, 2026	10.15	10.56	0	10.58	10	52.42M
January 21, 2026	10.4	10.13	0	10.41	10.07	39.15M
January 20, 2026	10.6	10.42	0	10.89	10.34	38.21M
January 19, 2026	10.17	10.68	0	10.69	10.09	67.31M
January 16, 2026	10.7	10.2	0	10.84	10.06	58.88M
January 15, 2026	10.57	10.42	0	10.67	10.32	37.06M
January 14, 2026	10.6	10.62	0	10.92	10.43	71.49M
January 13, 2026	10.42	10.63	0	10.8	10.42	70.61M
January 12, 2026	9.66	10.42	0	10.63	9.66	97.28M
January 09, 2026	9.62	9.68	0	9.8	9.59	28.32M
January 08, 2026	9.5	9.65	0	9.67	9.48	23.21M
January 07, 2026	9.56	9.51	0	9.76	9.5	27.22M
January 06, 2026	9.48	9.58	0	9.63	9.48	25.36M
January 05, 2026	9.38	9.51	0	9.56	9.37	31.99M
December 31, 2025	9.39	9.37	0	9.46	9.31	17.26M