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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.58	36.9	36.9	38.7	36.9	12.63M
September 25, 2025	38.81	38.34	38.34	40.36	38.02	17.8M
September 24, 2025	39.36	39.14	39.14	40.8	38.64	22.68M
September 23, 2025	40.6	38.58	38.58	41.6	37.86	26.43M
September 22, 2025	36.58	40.4	40.4	40.4	36.45	23.39M
September 19, 2025	37.01	36.73	36.73	38.78	36.4	20.43M
September 18, 2025	36.2	37.15	37.15	39.3	36.05	32.77M
September 17, 2025	35.94	35.76	35.76	36.49	35.35	20.57M
September 16, 2025	34.21	35.85	35.85	37.3	34.2	27.97M
September 15, 2025	34.35	34.2	34.2	35.49	34	26.98M
September 12, 2025	31.22	34.3	34.3	34.3	30.81	25.4M
September 11, 2025	30.3	31.18	31.18	31.28	30.3	7.89M
September 10, 2025	30.8	30.66	30.66	31.7	30.43	7.34M
September 09, 2025	31.38	30.9	30.9	31.43	30.81	5.88M
September 08, 2025	30.91	31.58	31.58	32.05	30.65	8.78M
September 05, 2025	30.05	30.91	30.91	31	29.9	5.64M
September 04, 2025	31.59	30.24	30.24	31.84	29.94	8.87M
September 03, 2025	33.32	31.63	31.63	33.32	31.6	9.78M
September 02, 2025	32.84	33.4	33.4	34	31.13	16.78M
September 01, 2025	32.45	33	33	33.28	32.02	8.83M
August 29, 2025	32.74	32.61	32.61	33.37	32.27	7.18M
August 28, 2025	32.86	32.75	32.75	33.02	31.8	10.75M
August 27, 2025	33.85	32.84	32.84	35.35	32.76	11.34M
August 26, 2025	34.67	33.84	33.84	34.67	33.7	9.19M
August 25, 2025	34.5	34.67	34.67	35.2	34.03	15.51M
August 22, 2025	35.25	34.64	34.64	35.41	34.5	11.32M
August 21, 2025	36	35.15	35.15	36.98	34.9	12.37M
August 20, 2025	34.15	35.86	35.86	36.79	34.07	20.37M
August 19, 2025	33.66	34.39	34.39	35.1	32.97	17.34M
August 18, 2025	32.69	33.99	33.99	35.44	32.12	18.88M
August 15, 2025	31.55	32.73	32.73	32.8	31.55	11.25M
August 14, 2025	32.06	32.01	32.01	32.77	31.25	10.23M
August 13, 2025	31.89	32.27	32.27	32.44	31.8	7.3M
August 12, 2025	32.5	32.12	32.12	32.58	31.53	7.59M
August 11, 2025	32.49	32.67	32.67	33.12	32.1	8.91M
August 08, 2025	33.16	32.49	32.49	33.16	32.36	6.17M
August 07, 2025	33.91	33.21	33.21	33.91	32.79	11.31M
August 06, 2025	32.86	33.9	33.9	34.3	32.52	16.72M
August 05, 2025	32.34	32.9	32.9	32.99	31.84	13.34M
August 04, 2025	30.18	32.19	32.19	32.2	30.15	11.28M
August 01, 2025	31.21	30.52	30.52	31.26	30.3	5.61M
July 31, 2025	31.41	31.4	31.4	31.9	31.32	5.68M
July 30, 2025	31.49	31.49	31.49	31.88	31.21	4.83M
July 29, 2025	31.7	31.68	31.68	32.26	31.21	4.78M
July 28, 2025	31.73	31.92	31.92	32.09	31.4	5.02M
July 25, 2025	31.55	31.61	31.61	31.66	31.25	3.62M
July 24, 2025	31.42	31.57	31.57	32.14	31.41	4.66M
July 23, 2025	31.3	31.39	31.39	31.75	31.3	4.75M
July 22, 2025	32.4	31.75	31.75	32.4	31.67	7.88M
July 21, 2025	32.38	32.71	32.71	33.3	32	9.36M
July 18, 2025	32.4	32.12	32.12	32.5	31.8	6.53M
July 17, 2025	31.59	32.12	32.12	32.69	31.28	11.79M
July 16, 2025	30.76	32.56	32.56	33.6	30.5	17.44M
July 15, 2025	30.69	30.69	30.69	30.96	30.01	6.51M
July 14, 2025	29.94	30.86	30.86	31.1	29.75	8.82M
July 11, 2025	29.52	29.92	29.92	30.27	29.22	5.74M
July 10, 2025	29.87	29.41	29.41	30.15	29.3	5.52M
July 09, 2025	30.4	30.17	30.17	31.3	30.13	7.62M
July 08, 2025	29.5	30.02	30.02	30.21	29.32	5.52M
July 07, 2025	30.6	29.53	29.53	30.6	29.3	7.73M

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