Chongqing Fuling Electric Power Industrial Co., Ltd. - 600452.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.25	9.98	9.98	10.34	9.95	41.7M
November 06, 2025	9.96	10.24	10.24	10.4	9.96	50.01M
November 05, 2025	9.73	9.96	9.96	10.07	9.68	31.26M
November 04, 2025	9.96	9.76	9.76	10.06	9.73	26.59M
November 03, 2025	9.9	9.98	9.98	10.15	9.83	30.57M
October 31, 2025	9.75	9.89	9.89	9.97	9.74	27.05M
October 30, 2025	9.8	9.79	9.79	9.89	9.58	35.91M
October 29, 2025	9.53	9.81	9.81	9.91	9.47	43.6M
October 28, 2025	9.61	9.53	9.53	9.67	9.5	15.87M
October 27, 2025	9.5	9.61	9.61	9.74	9.48	32.48M
October 24, 2025	9.55	9.48	9.48	9.59	9.45	20.33M
October 23, 2025	9.38	9.62	9.62	9.63	9.32	30.54M
October 22, 2025	9.47	9.4	9.4	9.47	9.38	10.67M
October 21, 2025	9.36	9.47	9.47	9.5	9.32	15.06M
October 20, 2025	9.37	9.36	9.36	9.43	9.31	13.27M
October 17, 2025	9.51	9.36	9.36	9.53	9.34	19.5M
October 16, 2025	9.67	9.51	9.51	9.71	9.47	21.38M
October 15, 2025	9.46	9.69	9.69	9.7	9.43	26.89M
October 14, 2025	9.6	9.47	9.47	9.67	9.43	23.9M
October 13, 2025	9.4	9.63	9.63	9.65	9.35	33.49M
October 10, 2025	9.45	9.7	9.7	9.78	9.42	37.9M
October 09, 2025	9.33	9.49	9.49	9.55	9.31	26.17M
September 30, 2025	9.27	9.31	9.31	9.37	9.26	17.94M
September 29, 2025	9.44	9.27	9.27	9.46	9.15	29.06M
September 26, 2025	9.39	9.41	9.41	9.67	9.36	30.38M
September 25, 2025	9.55	9.39	9.39	9.74	9.35	29.19M
September 24, 2025	9.53	9.58	9.58	9.75	9.5	28.14M
September 23, 2025	9.41	9.54	9.54	9.57	9.22	33.08M
September 22, 2025	9.51	9.41	9.41	9.51	9.36	20.63M
September 19, 2025	9.57	9.51	9.51	9.77	9.46	33.65M
September 18, 2025	9.79	9.53	9.53	9.83	9.46	28.69M
September 17, 2025	9.79	9.77	9.77	9.84	9.67	26.32M
September 16, 2025	10.05	9.8	9.8	10.06	9.76	35.87M
September 15, 2025	10.13	10.05	10.05	10.18	9.99	25.15M
September 12, 2025	10.36	10.17	10.17	10.47	10.1	30.74M
September 11, 2025	10.35	10.37	10.37	10.44	10.15	29.53M
September 10, 2025	10.62	10.35	10.35	10.79	10.34	32.11M
September 09, 2025	10.41	10.61	10.61	10.95	10.39	50.19M
September 08, 2025	10.08	10.47	10.47	10.55	9.96	40.53M
September 05, 2025	10.09	10.1	10.1	10.12	9.9	27.48M
September 04, 2025	10.05	10.03	10.03	10.28	9.81	34.38M
September 03, 2025	10.49	10	10	10.52	9.96	29.52M
September 02, 2025	10.6	10.43	10.43	10.76	10.36	51.2M
September 01, 2025	10.15	10.58	10.58	10.67	10.14	54.48M
August 29, 2025	10.4	10.09	10.09	10.57	10.03	43.76M
August 28, 2025	10.57	10.32	10.32	10.68	10.02	59.04M
August 27, 2025	11.77	10.7	10.7	11.78	10.53	73.26M
August 26, 2025	11.75	11.7	11.7	11.83	11.44	35.29M
August 25, 2025	12.18	11.75	11.75	12.2	11.66	44.32M
August 22, 2025	12.38	12.16	12.16	12.5	12.1	28.07M
August 21, 2025	11.98	12.36	12.36	12.58	11.98	44.77M
August 20, 2025	11.75	11.96	11.96	12.03	11.37	46.19M
August 19, 2025	12.23	11.75	11.75	12.23	11.64	46.92M
August 18, 2025	12.5	12.24	12.24	12.65	12.13	52.02M
August 15, 2025	11.65	12.22	12.22	12.25	11.65	46.86M
August 14, 2025	11.77	11.75	11.75	12.15	11.7	42.42M
August 13, 2025	11.81	11.79	11.79	12.02	11.67	46.82M
August 12, 2025	11.68	11.95	11.95	12	11.1	78.86M
August 11, 2025	11	11.68	11.68	11.7	10.8	69.16M
August 08, 2025	10.67	11.07	11.07	11.16	10.61	79.99M

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