Zhejiang Fulai New Material Co.,Ltd. - 605488.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.7	42.56	42.56	43.5	42.53	8.02M
February 12, 2026	43.32	43.12	43.12	44.07	42.9	11.48M
February 11, 2026	44.9	43.73	43.73	44.95	43.67	12.61M
February 10, 2026	44	45.48	45.48	46.67	43.26	23.1M
February 09, 2026	43.2	43.8	43.8	44.32	42.4	24.38M
February 06, 2026	40.38	43.05	43.05	43.05	38.38	19.53M
February 05, 2026	40.28	39.14	39.14	40.54	38.9	7.51M
February 04, 2026	39.2	40.88	40.88	41.72	39.2	16.61M
February 03, 2026	38.53	38.86	38.86	38.97	37.9	10.15M
February 02, 2026	40.5	38.43	38.43	41.2	38.41	11.1M
January 30, 2026	39.67	40.73	40.73	41.79	39.67	12.19M
January 29, 2026	40.97	39.73	39.73	41.85	39.57	13.81M
January 28, 2026	44.23	41.55	41.55	44.23	41.09	15.85M
January 27, 2026	41.92	44.66	44.66	45.5	41	21.77M
January 26, 2026	47.09	42.66	42.66	47.36	42.66	17.53M
January 23, 2026	46.01	47.4	47.4	48.68	43.88	28.17M
January 22, 2026	40.74	44.5	44.5	44.5	40.5	10.86M
January 21, 2026	40.85	40.45	40.45	42.28	40.02	13.7M
January 20, 2026	43.34	41.05	41.05	44	40.55	19.19M
January 19, 2026	40.91	43.02	43.02	43.02	40.27	20.69M
January 16, 2026	37.74	39.11	39.11	40.05	37.38	20.76M
January 15, 2026	37.28	37.93	37.93	39.16	37.2	9.87M
January 14, 2026	36.83	37.2	37.2	38.95	36.5	13.23M
January 13, 2026	36.61	37.2	37.2	38.18	35.51	16.04M
January 12, 2026	34.93	37.02	37.02	37.42	34.74	16.58M
January 09, 2026	33.44	34.93	34.93	35.77	33.41	14.84M
January 08, 2026	33.83	33.67	33.67	34.13	33.4	6.83M
January 07, 2026	33.75	33.93	33.93	34.44	33.6	7.32M
January 06, 2026	34.09	33.94	33.94	34.39	33.67	7.56M
January 05, 2026	33.91	34.09	34.09	34.34	33.74	7.29M
December 31, 2025	34.74	34.35	34.35	34.91	34.06	8.55M
December 30, 2025	33.38	34.75	34.75	35.28	33.2	16.52M
December 29, 2025	32.1	33.8	33.8	34.62	31.95	14.87M
December 26, 2025	32.9	32.2	32.2	33.1	32.05	7.79M
December 25, 2025	31.81	32.94	32.94	33.69	31.7	12.85M
December 24, 2025	31.31	31.56	31.56	31.77	31.09	5.97M
December 23, 2025	31.8	31.3	31.3	31.81	31.23	3.62M
December 22, 2025	31.4	31.87	31.87	32.23	31.32	4.9M
December 19, 2025	31.15	31.2	31.2	31.49	31.01	3.09M
December 18, 2025	31.7	30.98	30.98	31.73	30.93	4.73M
December 17, 2025	31.77	31.81	31.81	31.89	31	5.09M
December 16, 2025	31.35	31.75	31.75	31.9	30.94	4.31M
December 15, 2025	31.26	31.6	31.6	32.08	31.22	3.74M
December 12, 2025	32.44	31.68	31.68	32.49	31.2	8.4M
December 11, 2025	34.85	32.52	32.52	35.01	32.33	13.94M
December 10, 2025	34.51	34.95	34.95	35.38	34.31	8.14M
December 09, 2025	34.66	34.71	34.71	35.65	34.61	10.07M
December 08, 2025	34	35	35	35.2	33.8	13.18M
December 05, 2025	33.83	34.22	34.22	34.66	33.28	9.2M
December 04, 2025	35.5	34.1	34.1	35.9	34.1	11.76M
December 03, 2025	34	34.4	34.4	34.55	33.27	10.89M
December 02, 2025	34.6	33.79	33.79	34.63	33.7	9.14M
December 01, 2025	32.72	34.95	34.95	35.49	32.34	18.78M
November 28, 2025	33.6	33.15	33.15	34.3	32.7	14.37M
November 27, 2025	33.45	32.33	32.33	33.64	32.2	11.87M
November 26, 2025	33.1	33.98	33.98	34.65	32.9	12.42M
November 25, 2025	32.53	33.23	33.23	33.9	32.53	8.83M
November 24, 2025	31.9	32.53	32.53	32.85	31.87	6.38M
November 21, 2025	30.99	32.38	32.38	33.5	30.71	10.4M
November 20, 2025	32.3	31.55	31.55	32.43	31.4	4.3M

Zhejiang Fulai New Material Co.,Ltd. (605488.SS) SHH