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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.85	31.96	31.96	33.2	31.88	5.61M
November 18, 2025	33.95	32.9	32.9	33.95	32.71	7.25M
November 17, 2025	32.6	33.67	33.67	33.85	32.27	10.73M
November 14, 2025	31.86	32.69	32.69	33.29	31.86	9.95M
November 13, 2025	30.67	32.63	32.63	33.47	30.59	15.49M
November 12, 2025	30.35	30.49	30.49	30.79	29.97	4.44M
November 11, 2025	30.4	30.47	30.47	30.67	30.21	3.22M
November 10, 2025	30.72	30.32	30.32	30.72	30.11	3.7M
November 07, 2025	31.06	30.53	30.53	31.34	30.44	4.93M
November 06, 2025	31.32	30.93	30.93	31.82	30.8	6.58M
November 05, 2025	30.1	30.3	30.3	30.59	29.74	4.5M
November 04, 2025	31.5	30.68	30.68	31.63	30.41	6.1M
November 03, 2025	31.78	31.65	31.65	32.32	31.41	5.28M
October 31, 2025	30.96	31.78	31.78	32.58	30.96	9.02M
October 30, 2025	31.5	30.96	30.96	31.54	30.88	4.95M
October 29, 2025	31.77	31.57	31.57	31.83	31.31	5.21M
October 28, 2025	31.46	31.84	31.84	32	31.25	6.82M
October 27, 2025	31.46	31.41	31.41	31.84	31.05	6M
October 24, 2025	31.08	31.25	31.25	31.49	30.9	5.2M
October 23, 2025	30.98	30.9	30.9	30.98	30.1	4.24M
October 22, 2025	31.65	31.11	31.11	31.65	30.95	5.35M
October 21, 2025	31.1	31.64	31.64	31.83	30.72	6.44M

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