Zhejiang Fulai New Material Co.,Ltd. (605488.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 13.98 | 15.50 | 13.84 | 15.16 | 15.16 | 16,274,161 |
| 31 May 2024 | 13.50 | 14.44 | 13.40 | 14.20 | 14.20 | 8,687,326 |
| 30 May 2024 | 13.75 | 13.75 | 13.35 | 13.47 | 13.47 | 4,946,230 |
| 29 May 2024 | 13.28 | 14.45 | 13.12 | 13.76 | 13.76 | 7,361,774 |
| 28 May 2024 | 13.54 | 13.58 | 13.18 | 13.24 | 13.24 | 2,025,835 |
| 27 May 2024 | 13.41 | 13.59 | 13.13 | 13.50 | 13.50 | 2,801,300 |
| 24 May 2024 | 13.82 | 13.98 | 13.42 | 13.48 | 13.48 | 4,155,095 |
| 23 May 2024 | 14.18 | 14.18 | 13.83 | 13.89 | 13.89 | 2,230,100 |
| 22 May 2024 | 14.10 | 14.35 | 14.10 | 14.18 | 14.18 | 2,673,900 |
| 21 May 2024 | 14.05 | 14.28 | 13.96 | 14.22 | 14.22 | 3,496,000 |
| 20 May 2024 | 14.29 | 14.29 | 14.03 | 14.08 | 14.08 | 3,719,382 |
| 17 May 2024 | 14.09 | 14.35 | 14.00 | 14.16 | 14.16 | 3,274,104 |
| 16 May 2024 | 14.07 | 14.16 | 13.91 | 13.99 | 13.99 | 2,786,595 |
| 15 May 2024 | 14.25 | 14.26 | 13.92 | 13.94 | 13.94 | 3,823,640 |
| 14 May 2024 | 13.93 | 14.41 | 13.88 | 14.35 | 14.35 | 5,057,358 |
| 13 May 2024 | 13.72 | 13.98 | 13.39 | 13.78 | 13.78 | 4,974,950 |
| 10 May 2024 | 13.99 | 14.19 | 13.70 | 13.72 | 13.72 | 4,210,780 |
| 09 May 2024 | 14.04 | 14.26 | 14.03 | 14.11 | 14.11 | 4,530,360 |
| 08 May 2024 | 14.03 | 14.38 | 13.99 | 14.00 | 14.00 | 6,002,889 |
| 07 May 2024 | 14.17 | 14.34 | 13.89 | 14.05 | 14.05 | 4,980,733 |
| 06 May 2024 | 13.77 | 14.25 | 13.77 | 14.18 | 14.18 | 6,509,145 |
| 30 Apr 2024 | 13.91 | 13.98 | 13.45 | 13.59 | 13.59 | 5,707,235 |
| 29 Apr 2024 | 13.35 | 14.07 | 13.29 | 13.91 | 13.91 | 7,287,733 |
| 26 Apr 2024 | 13.05 | 13.33 | 12.86 | 13.27 | 13.27 | 6,166,442 |
| 25 Apr 2024 | 12.90 | 13.29 | 12.80 | 13.13 | 13.13 | 6,028,805 |
| 24 Apr 2024 | 12.64 | 13.13 | 12.35 | 13.01 | 13.01 | 6,965,811 |
| 23 Apr 2024 | 12.22 | 12.60 | 12.22 | 12.51 | 12.51 | 6,515,638 |
| 22 Apr 2024 | 12.80 | 12.81 | 12.06 | 12.23 | 12.23 | 8,815,874 |
| 19 Apr 2024 | 13.40 | 13.63 | 12.78 | 12.94 | 12.94 | 12,114,370 |
| 18 Apr 2024 | 14.00 | 14.39 | 13.13 | 13.65 | 13.65 | 14,841,585 |
| 17 Apr 2024 | 14.62 | 14.73 | 14.10 | 14.49 | 14.49 | 15,970,070 |
| 16 Apr 2024 | 15.26 | 15.30 | 14.00 | 14.16 | 14.16 | 15,594,286 |
| 15 Apr 2024 | 14.81 | 16.10 | 14.51 | 15.56 | 15.56 | 19,230,964 |
| 12 Apr 2024 | 15.12 | 15.80 | 14.70 | 14.81 | 14.81 | 18,046,270 |
| 11 Apr 2024 | 14.86 | 15.86 | 14.73 | 15.40 | 15.40 | 20,007,323 |
| 10 Apr 2024 | 14.34 | 16.17 | 14.02 | 15.27 | 15.27 | 27,735,380 |
| 09 Apr 2024 | 14.22 | 15.70 | 14.22 | 14.70 | 14.70 | 25,626,892 |
| 08 Apr 2024 | 18.22 | 18.22 | 15.56 | 15.80 | 15.80 | 34,166,496 |
| 03 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1,605,885 |
| 02 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 3,477,503 |
| 01 Apr 2024 | 13.24 | 13.70 | 13.13 | 13.68 | 13.68 | 6,485,032 |
| 29 Mar 2024 | 12.97 | 13.45 | 12.80 | 13.34 | 13.34 | 2,999,000 |
| 28 Mar 2024 | 12.54 | 13.11 | 12.51 | 12.94 | 12.94 | 4,894,825 |
| 27 Mar 2024 | 12.84 | 13.50 | 12.52 | 12.62 | 12.62 | 6,358,591 |
| 26 Mar 2024 | 13.00 | 13.28 | 12.60 | 12.87 | 12.87 | 5,308,511 |
| 25 Mar 2024 | 13.60 | 13.79 | 13.02 | 13.04 | 13.04 | 6,888,197 |
| 22 Mar 2024 | 13.54 | 14.45 | 13.32 | 13.69 | 13.69 | 9,452,516 |
| 21 Mar 2024 | 14.07 | 14.19 | 13.56 | 13.60 | 13.60 | 9,045,670 |
| 20 Mar 2024 | 13.30 | 14.05 | 13.23 | 14.05 | 14.05 | 10,361,584 |
| 19 Mar 2024 | 13.28 | 13.58 | 13.25 | 13.45 | 13.45 | 7,848,144 |
| 18 Mar 2024 | 12.88 | 13.31 | 12.88 | 13.27 | 13.27 | 7,415,979 |
| 15 Mar 2024 | 12.76 | 12.88 | 12.58 | 12.84 | 12.84 | 4,286,361 |
| 14 Mar 2024 | 12.85 | 12.98 | 12.45 | 12.68 | 12.68 | 5,205,405 |
| 13 Mar 2024 | 12.99 | 13.05 | 12.75 | 12.83 | 12.83 | 5,680,821 |
| 12 Mar 2024 | 12.90 | 13.07 | 12.59 | 13.02 | 13.02 | 7,203,114 |
| 11 Mar 2024 | 12.93 | 13.07 | 12.40 | 12.91 | 12.91 | 7,488,864 |
| 08 Mar 2024 | 12.90 | 13.32 | 12.75 | 13.17 | 13.17 | 6,110,633 |
| 07 Mar 2024 | 13.70 | 13.95 | 13.00 | 13.12 | 13.12 | 12,543,344 |
| 06 Mar 2024 | 13.38 | 14.61 | 13.26 | 14.10 | 14.10 | 17,160,941 |
| 05 Mar 2024 | 12.50 | 13.70 | 12.27 | 13.30 | 13.30 | 16,401,345 |
| 04 Mar 2024 | 12.73 | 12.98 | 12.01 | 12.90 | 12.90 | 12,971,467 |
| 01 Mar 2024 | 11.96 | 12.90 | 11.74 | 12.64 | 12.64 | 12,644,475 |
| 29 Feb 2024 | 11.00 | 11.75 | 10.95 | 11.73 | 11.73 | 7,162,785 |
| 28 Feb 2024 | 12.44 | 12.86 | 11.23 | 11.23 | 11.23 | 8,976,602 |
| 27 Feb 2024 | 11.82 | 12.48 | 11.82 | 12.48 | 12.48 | 5,417,240 |
| 26 Feb 2024 | 11.94 | 12.31 | 11.40 | 12.02 | 12.02 | 7,413,388 |
| 23 Feb 2024 | 11.35 | 11.82 | 11.06 | 11.82 | 11.82 | 7,077,228 |
| 22 Feb 2024 | 10.65 | 11.13 | 10.63 | 11.10 | 11.10 | 6,378,977 |
| 21 Feb 2024 | 10.15 | 11.18 | 10.15 | 10.62 | 10.62 | 7,128,081 |
| 20 Feb 2024 | 9.95 | 10.35 | 9.72 | 10.33 | 10.33 | 6,727,183 |
| 19 Feb 2024 | 9.43 | 10.06 | 9.43 | 9.91 | 9.91 | 9,675,983 |
| 08 Feb 2024 | 8.80 | 9.38 | 8.18 | 9.36 | 9.36 | 12,502,356 |
| 07 Feb 2024 | 9.49 | 9.50 | 8.64 | 8.65 | 8.65 | 11,608,485 |
| 06 Feb 2024 | 9.75 | 9.89 | 9.03 | 9.60 | 9.60 | 9,183,302 |
| 05 Feb 2024 | 10.97 | 11.11 | 10.03 | 10.03 | 10.03 | 3,485,032 |
| 02 Feb 2024 | 11.88 | 12.10 | 10.75 | 11.14 | 11.14 | 4,115,307 |
| 01 Feb 2024 | 11.90 | 12.04 | 11.43 | 11.75 | 11.75 | 4,023,482 |
| 31 Jan 2024 | 12.74 | 12.78 | 11.83 | 11.90 | 11.90 | 5,237,478 |
| 30 Jan 2024 | 13.01 | 13.30 | 12.69 | 12.74 | 12.74 | 4,404,602 |
| 29 Jan 2024 | 13.88 | 13.91 | 13.01 | 13.01 | 13.01 | 4,177,433 |
| 26 Jan 2024 | 14.03 | 14.27 | 13.70 | 13.84 | 13.84 | 4,612,309 |
| 25 Jan 2024 | 13.96 | 14.27 | 13.72 | 14.10 | 14.10 | 4,616,553 |
| 24 Jan 2024 | 14.17 | 14.27 | 13.43 | 13.88 | 13.88 | 4,985,916 |
| 23 Jan 2024 | 14.46 | 14.65 | 14.06 | 14.12 | 14.12 | 4,988,123 |
| 22 Jan 2024 | 15.71 | 15.82 | 14.40 | 14.57 | 14.57 | 6,811,572 |
| 19 Jan 2024 | 16.38 | 16.38 | 15.82 | 15.83 | 15.83 | 5,128,939 |
| 18 Jan 2024 | 15.63 | 16.58 | 15.63 | 16.29 | 16.29 | 9,158,759 |
| 17 Jan 2024 | 16.89 | 16.89 | 15.99 | 15.99 | 15.99 | 7,749,205 |
| 16 Jan 2024 | 17.30 | 17.35 | 16.66 | 16.90 | 16.90 | 5,884,654 |
| 15 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 12 Jan 2024 | 17.40 | 17.58 | 16.87 | 16.96 | 16.96 | 8,947,788 |
| 11 Jan 2024 | 16.80 | 17.80 | 16.51 | 17.53 | 17.53 | 14,442,667 |
| 10 Jan 2024 | 17.30 | 17.40 | 16.40 | 16.83 | 16.83 | 11,654,985 |
| 09 Jan 2024 | 18.00 | 18.07 | 17.06 | 17.30 | 17.30 | 19,180,093 |
| 08 Jan 2024 | 15.91 | 18.14 | 15.91 | 18.14 | 18.14 | 20,429,766 |
| 05 Jan 2024 | 17.77 | 18.12 | 16.49 | 16.49 | 16.49 | 20,638,511 |
| 04 Jan 2024 | 19.84 | 20.00 | 18.28 | 18.32 | 18.32 | 33,077,510 |
| 03 Jan 2024 | 17.49 | 18.67 | 17.10 | 18.67 | 18.67 | 9,819,232 |
| 02 Jan 2024 | 16.64 | 17.09 | 16.64 | 16.97 | 16.97 | 7,936,896 |
| 29 Dec 2023 | 16.56 | 16.91 | 16.30 | 16.60 | 16.60 | 7,917,483 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.