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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	31.27	30.95	30.95	31.57	30.68	5.49M
October 17, 2025	31.6	30.76	30.76	31.6	30.6	5.56M
October 16, 2025	31.94	31.63	31.63	32.2	31.5	4.83M
October 15, 2025	31.1	32.24	32.24	32.5	31.06	9.4M
October 14, 2025	32.9	31.1	31.1	33.28	30.95	10.46M
October 13, 2025	32.3	32.88	32.88	33.19	31.68	10.27M
October 10, 2025	35.41	34.51	34.51	36.2	33.83	8.86M
October 09, 2025	36.51	35.58	35.58	36.75	35.32	10.37M
September 30, 2025	37.76	36.15	36.15	37.77	36.03	11.26M
September 29, 2025	36.84	37.41	37.41	38.22	36.64	10.07M
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

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