Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

18.88
+0.86
+(4.77%)
At close: April 29 at 3:04:46 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202518.0519.1017.7818.8818.8863,340,091
Apr 28, 202518.2118.2817.8018.0218.0227,879,580
Apr 25, 202518.0118.4217.6318.2018.2035,567,065
Apr 24, 202518.2118.3417.8017.8817.8842,097,822
Apr 23, 202516.8318.7716.8018.1518.1568,318,104
Apr 22, 202517.1317.1316.6616.6816.6824,828,541
Apr 21, 202516.5217.2616.4117.1917.1932,707,644
Apr 18, 202516.5916.8816.5216.7316.7318,649,591
Apr 17, 202516.7317.0016.5616.5916.5925,345,692
Apr 16, 202517.3017.4516.6916.9516.9535,571,587
Apr 15, 202517.5817.8817.2417.4817.4834,023,882
Apr 14, 202518.0118.2717.4517.5417.5443,224,000
Apr 11, 202516.6017.9416.5017.6117.6150,851,819
Apr 10, 202517.0017.7416.8516.9016.9057,497,084
Apr 9, 202515.0116.3113.8516.1616.1661,394,183
Apr 8, 202515.3016.1715.0015.4615.4657,438,691
Apr 7, 202517.4017.6615.3315.3315.3363,110,023
Apr 3, 202519.0919.6018.9119.1619.1630,758,917
Apr 2, 202518.8519.7618.7819.5619.5637,149,891
Apr 1, 202519.7020.0618.7818.9218.9236,422,091
Mar 31, 202519.7019.9018.9919.5919.5943,809,214
Mar 28, 202519.9520.6019.9520.0020.0034,030,527
Mar 27, 202520.8121.1020.0520.1020.1059,536,719
Mar 26, 202520.9121.9820.7221.1121.1148,855,892
Mar 25, 202522.0423.1920.9221.1021.1070,349,547
Mar 24, 202521.4122.2420.9522.2222.2249,042,072
Mar 21, 202522.9722.9821.3221.4121.4186,548,772
Mar 20, 202523.6024.6923.1123.5523.5578,124,249
Mar 19, 202522.6024.5922.4524.0024.0090,934,826
Mar 18, 202522.1922.9621.9022.7822.7864,366,967
Mar 17, 202522.8722.9921.9222.1322.1372,511,264
Mar 14, 202521.3023.4920.8423.0123.01104,600,074
Mar 13, 202523.1823.3021.2221.5521.5598,825,945
Mar 12, 202524.0024.8923.1223.1623.16114,302,940
Mar 11, 202523.9824.9022.6523.5523.55142,007,153
Mar 10, 202521.3423.2421.0022.8822.88118,341,276
Mar 7, 202519.5020.7919.4020.3020.3070,539,962
Mar 6, 202519.4119.9719.2019.6219.6252,840,091
Mar 5, 202519.1319.4518.8419.4119.4131,142,521
Mar 4, 202518.8019.7218.8019.2019.2042,821,214
Mar 3, 202518.5520.1918.1319.1919.1965,055,082
Feb 28, 202518.9019.2718.2618.4218.4246,240,022
Feb 27, 202519.8919.8918.8119.1919.1955,910,288
Feb 26, 202519.5520.8819.5019.7219.7281,894,166
Feb 25, 202519.5519.9919.2819.5519.5546,119,002
Feb 24, 202520.7320.7519.5919.9919.9962,701,696
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

Related Tickers

300680.SZ Wuxi Longsheng Technology Co.,Ltd
40.81
+3.08%
 
688306.SS Ningbo PIA Automation Holding Corp.
10.12
+3.69%
 
SHUL4.SA Schulz S.A.
5.48
+0.55%
 
2531.HK GL-Carlink Technology Holding Limited
13.900
-4.79%
 
HSAI Hesai Group
18.20
+18.49%
 
MBLY Mobileye Global Inc.
14.92
-1.19%