Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Fulin Precision Co., Ltd. (300432.SZ)

Compare
20.76
+0.50
+(2.47%)
At close: February 21 at 3:04:52 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202520.0020.9519.7120.7620.7681,369,025
Feb 20, 202518.7320.9818.7020.2620.26128,015,535
Feb 19, 202516.4718.7016.4118.5318.5397,324,740
Feb 18, 202517.0017.1616.3816.5316.5338,307,536
Feb 17, 202516.6917.1016.5017.0917.0938,301,805
Feb 14, 202516.9017.3616.5016.7916.7952,119,910
Feb 13, 202519.1019.1017.1817.1917.1968,344,683
Feb 12, 202517.5018.2017.3318.0918.0942,104,074
Feb 11, 202517.9717.9817.4917.5517.5536,903,882
Feb 10, 202518.3518.3617.6118.1518.1552,977,664
Feb 7, 202518.3018.4617.6117.9917.9954,555,586
Feb 6, 202517.2918.5217.2918.3518.3560,841,294
Feb 5, 202516.6517.6716.5217.3817.3847,767,501
Jan 27, 202517.2517.3216.3716.3716.3728,498,101
Jan 24, 202516.4417.2016.3017.1617.1641,624,836
Jan 23, 202517.1217.2816.4716.5116.5144,517,982
Jan 22, 202517.0217.1316.5816.9616.9654,975,542
Jan 21, 202516.7117.6716.3217.6217.6263,155,138
Jan 20, 202517.1017.3516.4816.5416.5452,335,808
Jan 17, 202516.8218.0116.8217.0617.0666,461,994
Jan 16, 202516.9517.0616.4816.6816.6852,859,280
Jan 15, 202516.7816.9316.3616.4316.4341,805,257
Jan 14, 202515.1316.9815.0016.7716.7782,652,094
Jan 13, 202514.9815.3314.5815.1615.1628,660,261
Jan 10, 202515.1516.0014.9415.2015.2046,324,248
Jan 9, 202514.4415.3914.4115.1215.1234,392,697
Jan 8, 202514.6514.6913.8114.5814.5830,911,946
Jan 7, 202514.6514.8014.2814.7914.7921,002,309
Jan 6, 202513.7214.9313.6614.6514.6546,742,879
Jan 3, 202514.3114.5613.6813.6913.6932,388,094
Jan 2, 202515.4115.4814.2414.4314.4337,268,984
Dec 31, 202415.1016.1015.0915.3815.3841,323,839
Dec 30, 202414.9615.1014.7115.0015.0019,534,086
Dec 27, 202415.1515.3014.8014.9514.9531,983,597
Dec 26, 202415.4515.9315.2015.2615.2631,326,155
Dec 25, 202416.0016.0015.4415.5615.5626,622,065
Dec 24, 202415.6516.3515.6416.0616.0642,494,549
Dec 23, 202415.5916.1715.3915.5815.5835,824,204
Dec 20, 202415.1515.8515.1315.5515.5526,889,235
Dec 19, 202415.0415.4814.9315.2615.2622,443,475
Dec 18, 202415.0116.0015.0115.3015.3036,597,584
Dec 17, 202415.8516.2515.1215.1615.1636,831,289
Dec 16, 202415.6116.5415.3915.9315.9344,055,910
Dec 13, 202415.9615.9615.5215.5815.5831,371,157
Dec 12, 202416.4016.6515.7015.9915.9950,833,952
Dec 11, 202416.6316.7016.3116.4216.4249,954,994
Dec 10, 202415.9217.7815.7716.8816.8899,892,066
Dec 9, 202415.2015.9015.1915.5015.5030,167,856
Dec 6, 202415.3515.5514.9515.2515.2529,645,800
Dec 5, 202415.3015.5514.9015.4615.4644,126,161
Dec 4, 202416.1016.2115.5015.5915.5952,902,203
Dec 3, 202415.8116.5515.6016.4016.4069,829,217
Dec 2, 202415.9316.3915.6815.8215.8251,494,824
Nov 29, 202415.6016.1415.0015.7115.7148,381,682
Nov 28, 202415.8016.0015.4515.7115.7136,949,677
Nov 27, 202414.9015.8014.6115.7715.7744,024,035
Nov 26, 202415.5715.5714.9115.0515.0541,234,864
Nov 25, 202415.0016.3115.0015.8515.8580,230,729
Nov 22, 202415.4815.5314.7114.7114.7139,084,205
Nov 21, 202415.1115.5514.7615.3015.3050,854,382
Nov 20, 202414.2515.5014.2015.1515.1565,933,947
Nov 19, 202413.6314.2813.4114.2114.2146,429,945
Nov 18, 202414.0614.5513.5213.6513.6550,246,626
Nov 15, 202414.2814.7114.0014.1714.1743,094,544
Nov 14, 202415.6915.7314.5314.5714.5740,577,892
Nov 13, 202415.2815.6314.8915.5015.5036,842,585
Nov 12, 202415.9916.4915.2715.4815.4857,285,016
Nov 11, 202414.8716.1614.8415.9915.9980,269,550
Nov 8, 202415.2815.6815.0215.1015.1066,981,645
Nov 7, 202415.2515.9214.9615.2715.2775,817,074
Nov 6, 202415.9516.7415.3915.6315.63130,123,836
Nov 5, 202415.0016.5014.5315.5415.54171,755,022
Nov 4, 202413.8815.4213.5215.4215.42144,599,818
Nov 1, 202412.9013.2512.3812.8512.8553,349,707
Oct 31, 202412.8413.1512.5112.8312.8351,313,564
Oct 30, 202413.2913.8612.3012.8812.8882,705,615
Oct 29, 202413.3713.7813.1313.2913.2955,104,470
Oct 28, 202413.2213.3913.0013.2513.2553,048,781
Oct 25, 202412.5814.0012.4113.3713.3791,319,602
Oct 24, 202412.1212.9512.0112.6312.6380,067,905
Oct 23, 202411.6412.2911.5212.1412.1462,169,311
Oct 22, 202412.1212.2411.4511.6711.6765,979,744
Oct 21, 202411.5912.6111.5912.1712.17101,778,782
Oct 18, 202410.1711.9910.1011.5611.56105,543,379
Oct 17, 202410.6210.9310.1910.2610.2660,807,338
Oct 16, 20249.7210.759.7110.6210.6271,248,599
Oct 15, 202410.1010.669.9010.0910.0955,442,509
Oct 14, 202410.1010.299.5710.2710.2762,790,876
Oct 11, 202410.2511.009.6610.4010.4074,663,006
Oct 10, 202410.1710.489.719.809.8051,405,581
Oct 9, 202410.8011.4910.0110.1410.1477,645,610
Oct 8, 202411.2011.2210.1111.2211.2287,882,589
Sep 30, 20248.309.468.219.359.3568,966,722
Sep 27, 20247.528.207.407.927.9249,425,538
Sep 26, 20246.967.416.907.407.4037,189,634
Sep 25, 20246.917.206.906.976.9732,279,205
Sep 24, 20246.716.886.566.886.8824,731,265
Sep 23, 20246.526.806.476.676.6715,972,650
Sep 20, 20246.586.606.466.526.5211,864,505
Sep 19, 20246.566.716.446.586.5812,287,117
Sep 18, 20246.586.606.336.446.4412,139,957
Sep 13, 20246.776.866.586.616.6113,957,100
Sep 12, 20246.826.916.786.816.8115,119,356
Sep 11, 20246.666.886.606.856.8520,879,932
Sep 10, 20246.776.836.566.706.7016,465,704
Sep 9, 20246.766.936.716.766.7620,175,450
Sep 6, 20246.797.126.646.896.8934,021,583
Sep 5, 20246.786.926.726.776.7717,888,293
Sep 4, 20246.756.966.736.826.8226,338,889
Sep 3, 20246.606.916.586.796.7924,265,850
Sep 2, 20246.676.806.606.626.6221,323,905
Aug 30, 20246.546.826.506.686.6830,742,750
Aug 29, 20246.206.606.166.566.5629,060,079
Aug 28, 20246.156.326.126.226.2211,537,323
Aug 27, 20246.526.546.196.226.2221,529,721
Aug 26, 20246.606.696.426.556.5530,712,767
Aug 23, 20246.446.496.266.476.4720,100,646
Aug 22, 20246.326.556.306.486.4826,069,667
Aug 21, 20246.216.426.166.326.3212,572,737
Aug 20, 20246.406.476.236.276.2716,899,437
Aug 19, 20246.386.456.276.406.4015,067,630
Aug 16, 20246.446.546.376.386.3816,901,384
Aug 15, 20246.366.566.306.496.4924,196,806
Aug 14, 20246.506.666.396.456.4536,319,455
Aug 13, 20246.207.086.086.596.5947,163,768
Aug 12, 20246.096.136.016.036.036,750,180
Aug 9, 20246.176.286.086.086.086,650,050
Aug 8, 20246.176.236.076.186.187,162,010
Aug 7, 20246.226.256.156.206.206,576,705
Aug 6, 20246.226.326.136.226.227,933,109
Aug 5, 20246.366.466.156.166.1610,277,105
Aug 2, 20246.416.516.316.366.367,563,500
Aug 1, 20246.506.566.406.486.489,644,315
Jul 31, 20246.146.496.126.496.4914,593,343
Jul 30, 20246.176.206.056.166.167,702,156
Jul 29, 20246.176.206.076.176.178,033,503
Jul 26, 20246.026.225.986.156.157,811,369
Jul 25, 20245.906.085.856.036.039,001,110
Jul 24, 20246.056.115.895.905.9010,721,653
Jul 23, 20246.266.286.086.086.089,377,085
Jul 22, 20246.456.456.196.246.2411,464,980
Jul 19, 20246.296.406.216.286.287,840,256
Jul 18, 20246.366.366.196.306.309,358,850
Jul 17, 20246.506.536.406.426.428,291,910
Jul 16, 20246.486.556.426.506.506,953,587
Jul 15, 20246.656.676.466.506.508,799,130
Jul 12, 20246.596.676.556.656.659,654,370
Jul 11, 20246.456.656.456.606.6013,897,109
Jul 10, 20246.266.496.216.346.3410,603,530
Jul 9, 20246.136.316.006.276.2711,682,352
Jul 8, 20246.336.346.096.146.1410,489,508
Jul 5, 20246.306.396.186.366.367,505,880
Jul 4, 20246.496.566.276.306.3011,352,660
Jul 3, 20246.486.606.446.506.508,405,947
Jul 2, 20246.566.636.476.526.529,085,900
Jul 1, 20246.476.586.356.576.5712,470,975
Jun 28, 20246.476.626.436.446.4411,273,846
Jun 27, 20246.796.796.466.476.4714,755,825
Jun 26, 20246.406.816.316.806.8018,108,922
Jun 25, 20246.426.646.386.466.4617,333,989
Jun 24, 20246.616.646.386.406.4028,561,906
Jun 21, 20246.757.156.656.946.9417,847,973
Jun 20, 20247.027.076.746.776.7710,252,068
Jun 19, 20247.197.237.067.077.078,953,810
Jun 18, 20247.107.237.027.217.2110,052,225
Jun 17, 20246.977.126.917.057.059,512,261
Jun 14, 20246.887.026.846.996.998,713,750
Jun 13, 20247.027.086.916.966.967,228,274
Jun 12, 20246.997.126.957.027.027,897,042
Jun 11, 20246.847.036.777.027.0211,704,818
Jun 7, 20246.997.056.806.906.908,957,659
Jun 6, 20247.207.246.806.906.9014,602,400
Jun 5, 20247.287.417.197.207.209,840,660
Jun 4, 20247.347.367.137.267.2611,188,335
Jun 3, 20247.527.547.277.337.3312,614,952
May 31, 20247.557.657.517.527.5211,131,400
May 30, 20247.457.587.427.507.5011,929,599
May 29, 20247.357.667.357.497.4916,473,015
May 28, 20247.417.507.317.337.338,269,200
May 27, 20247.417.437.217.427.4210,097,150
May 24, 20247.587.587.347.347.3410,715,848
May 23, 20247.707.727.497.517.5110,023,641
May 22, 20247.707.787.627.757.758,576,055
May 21, 20247.747.797.577.647.648,561,525
May 20, 20247.737.857.687.777.779,585,700
May 17, 20247.557.767.537.757.7510,226,325
May 16, 20247.667.767.577.597.5910,032,023
May 15, 20247.747.797.657.657.658,603,200
May 14, 20247.737.907.727.737.7310,212,680
May 13, 20247.837.897.617.737.7313,819,700
May 10, 20248.128.177.927.947.9417,283,385
May 9, 20248.008.268.008.178.1723,736,898
May 8, 20247.938.057.897.897.8914,370,655
May 7, 20247.948.047.898.008.0015,980,358
May 6, 20248.008.187.947.967.9620,640,050
Apr 30, 20247.928.007.857.927.9220,892,432
Apr 29, 20247.678.007.587.917.9133,547,051
Apr 26, 20247.017.346.987.347.3416,853,326
Apr 25, 20246.957.126.917.027.0211,754,534
Apr 24, 20246.826.956.656.956.9515,028,794
Apr 23, 20246.886.926.696.766.7611,197,910
Apr 22, 20246.796.956.556.786.7814,976,587
Apr 19, 20246.826.886.656.746.7411,140,057
Apr 18, 20246.937.046.726.866.8614,676,036
Apr 17, 20246.456.966.456.956.9519,321,242
Apr 16, 20246.896.896.356.366.3621,825,742
Apr 15, 20247.137.316.726.896.8920,940,041
Apr 12, 20247.457.497.187.197.1913,788,415
Apr 11, 20247.367.537.317.397.3911,636,931
Apr 10, 20247.737.777.417.497.4914,083,693
Apr 9, 20247.507.847.467.777.7717,527,178
Apr 8, 20247.657.777.457.477.4714,023,634
Apr 3, 20247.887.937.647.667.6615,797,391
Apr 2, 20247.847.917.677.867.8617,869,969
Apr 1, 20247.478.087.477.877.8725,661,559
Mar 29, 20247.577.687.387.477.478,605,930
Mar 28, 20247.427.597.367.507.5014,910,600
Mar 27, 20247.907.927.367.367.3619,256,077
Mar 26, 20247.767.967.707.907.9019,202,873
Mar 25, 20248.058.117.757.767.7619,588,186
Mar 22, 20248.398.428.078.108.1018,564,565
Mar 21, 20248.448.518.308.368.3615,983,328
Mar 20, 20248.418.548.388.478.4713,820,693
Mar 19, 20248.498.598.408.418.4116,643,505
Mar 18, 20248.478.618.398.528.5220,184,734
Mar 15, 20248.258.398.208.398.3916,540,133
Mar 14, 20248.368.488.178.308.3018,181,483
Mar 13, 20248.438.508.338.388.3818,244,869
Mar 12, 20248.378.568.288.448.4432,233,443
Mar 11, 20247.878.547.868.448.4443,718,690
Mar 8, 20247.948.027.787.907.9011,158,906
Mar 7, 20248.148.287.887.887.8818,380,204
Mar 6, 20247.998.167.828.068.0614,670,561
Mar 5, 20248.028.117.888.028.0217,152,788
Mar 4, 20248.298.328.038.118.1118,957,174
Mar 1, 20248.248.358.098.288.2821,234,083
Feb 29, 20247.668.197.618.198.1927,167,021
Feb 28, 20248.368.657.777.807.8046,252,566
Feb 27, 20248.168.428.098.428.4231,554,168
Feb 26, 20248.048.267.948.108.1032,533,207
Feb 23, 20247.738.107.658.068.0635,078,119
Feb 22, 20247.607.757.537.747.7424,802,616
Feb 21, 20247.317.947.257.627.6241,095,361

Related Tickers

300547.SZ Sichuan Chuanhuan Technology Co.,Ltd.
43.90
+14.86%
 
002213.SZ Shenzhen Dawei Innovation Technology Co., Ltd.
19.63
+2.29%
 
001696.SZ Chongqing Zongshen Power Machinery Co.,Ltd
25.97
+1.17%
 
301596.SZ REACH MACHINERY CO
151.45
+1.15%
 
300100.SZ Ningbo Shuanglin Auto Parts Co.,Ltd.
47.46
-2.20%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.23
+0.76%
 
6830.HK Huazhong In-Vehicle Holdings Company Limited
0.194
-2.02%
 
2531.HK GL-Carlink Technology Holding Limited
39.500
+1.15%
 
MBLY Mobileye Global Inc.
16.51
-7.09%