Zhejiang Fulai New Material Co

605488
🏛️ china →
36.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 18.47 18.59 18.39 18.43 0.7M
2021-12-30 18.28 18.52 18.28 18.40 0.4M
2021-12-29 18.46 18.46 18.14 18.32 0.7M
2021-12-28 18.15 18.45 18.15 18.42 0.6M
2021-12-27 18.04 18.26 17.97 18.22 0.6M
2021-12-24 18.39 18.55 18.01 18.07 1.4M
2021-12-23 18.89 18.89 18.35 18.42 2.0M
2021-12-22 19.23 19.31 18.86 18.90 1.7M
2021-12-21 18.93 19.31 18.90 19.19 2.0M
2021-12-20 18.61 19.48 18.45 19.08 3.8M
2021-12-17 18.59 18.62 18.35 18.51 0.9M
2021-12-16 18.62 18.68 18.45 18.48 0.9M
2021-12-15 18.66 18.81 18.57 18.59 0.8M
2021-12-14 18.69 18.80 18.43 18.78 1.2M
2021-12-13 18.62 19.12 18.50 18.62 1.5M
2021-12-10 18.07 18.70 17.95 18.55 1.4M
2021-12-09 18.00 18.24 18.00 18.06 0.9M
2021-12-08 17.81 18.10 17.81 18.07 0.7M
2021-12-07 18.19 18.21 17.71 17.81 1.0M
2021-12-06 18.55 18.59 17.97 18.02 1.3M
2021-12-03 18.48 18.75 18.35 18.59 1.1M
2021-12-02 18.84 18.84 18.43 18.47 1.2M
2021-12-01 18.65 18.88 18.62 18.84 0.9M
2021-11-30 18.77 18.91 18.52 18.59 1.3M
2021-11-29 18.62 18.84 18.30 18.57 2.0M
2021-11-26 18.81 18.96 18.56 18.86 1.8M
2021-11-25 19.04 19.12 18.86 18.92 1.6M
2021-11-24 18.69 19.00 18.67 19.00 1.9M
2021-11-23 18.72 18.81 18.43 18.75 1.9M
2021-11-22 18.52 18.72 18.41 18.50 1.4M
2021-11-19 18.00 18.55 18.00 18.52 2.3M
2021-11-18 18.21 18.35 18.01 18.01 1.1M
2021-11-17 17.81 18.39 17.81 18.22 1.5M
2021-11-16 18.17 18.26 17.75 17.81 1.1M
2021-11-15 17.95 18.31 17.91 18.14 1.4M
2021-11-12 17.79 18.01 17.59 17.93 1.0M
2021-11-11 17.72 17.85 17.65 17.81 0.9M
2021-11-10 17.69 17.77 17.40 17.72 1.0M
2021-11-09 17.38 17.69 17.28 17.69 0.9M
2021-11-08 17.17 17.50 17.03 17.47 1.1M
2021-11-05 17.03 17.17 17.03 17.12 0.6M
2021-11-04 17.03 17.13 16.92 17.12 0.6M
2021-11-03 16.95 17.14 16.69 16.99 0.4M
2021-11-02 17.05 17.17 16.70 16.77 0.7M
2021-11-01 16.90 17.15 16.79 17.04 0.5M
2021-10-29 16.61 17.03 16.61 16.96 0.7M
2021-10-28 16.97 17.10 16.56 16.60 0.8M
2021-10-27 17.48 17.49 16.96 17.01 0.7M
2021-10-26 17.37 17.81 17.37 17.47 1.1M
2021-10-25 17.03 17.46 16.79 17.46 0.9M
2021-10-22 17.38 17.45 16.91 17.03 0.9M
2021-10-21 17.72 17.72 17.44 17.46 0.6M
2021-10-20 17.72 17.83 17.54 17.67 0.5M
2021-10-19 17.66 17.85 17.46 17.71 0.5M
2021-10-18 17.48 17.80 17.48 17.72 0.6M
2021-10-15 17.48 17.71 17.36 17.56 0.6M
2021-10-14 17.31 17.56 17.31 17.52 0.6M
2021-10-13 17.34 17.36 16.90 17.31 1.0M
2021-10-12 17.81 17.81 17.24 17.34 0.6M
2021-10-11 17.53 17.83 17.53 17.66 0.6M
2021-10-08 17.50 17.58 17.37 17.53 0.5M
2021-09-30 17.25 17.57 17.25 17.38 0.6M
2021-09-29 17.75 17.78 17.48 17.59 0.5M
2021-09-28 17.79 17.82 17.59 17.74 0.4M
2021-09-27 18.10 18.23 17.52 17.58 1.0M
2021-09-24 18.33 18.41 17.95 17.97 0.9M
2021-09-23 18.28 18.48 18.21 18.33 0.8M
2021-09-22 17.93 18.35 17.93 18.25 0.6M
2021-09-17 18.46 18.59 18.28 18.35 1.2M
2021-09-16 18.75 19.03 18.54 18.55 1.2M
2021-09-15 18.59 18.75 18.50 18.72 0.9M
2021-09-14 19.27 19.31 18.66 18.70 1.6M
2021-09-13 18.86 19.39 18.74 19.26 2.1M
2021-09-10 18.79 18.95 18.48 18.90 2.0M
2021-09-09 19.14 19.44 18.94 18.96 2.4M
2021-09-08 18.79 18.90 18.63 18.78 1.2M
2021-09-07 18.65 18.96 18.62 18.79 1.1M
2021-09-06 18.54 18.75 18.30 18.64 1.3M
2021-09-03 18.62 18.74 18.35 18.43 1.4M
2021-09-02 18.36 18.61 18.23 18.59 1.1M
2021-09-01 18.83 18.97 18.17 18.36 2.3M
2021-08-31 18.93 19.19 18.72 18.90 1.5M
2021-08-30 19.52 19.66 18.75 18.83 3.0M
2021-08-27 19.56 19.90 19.25 19.48 3.2M
2021-08-26 19.23 20.72 19.12 19.66 5.9M
2021-08-25 18.97 19.45 18.86 19.35 3.7M
2021-08-24 18.87 18.89 18.62 18.86 1.8M
2021-08-23 18.34 18.94 18.34 18.71 1.9M
2021-08-20 18.57 18.62 18.19 18.34 1.5M
2021-08-19 19.03 19.03 18.62 18.63 1.9M
2021-08-18 18.76 19.23 18.63 19.05 2.7M
2021-08-17 18.83 19.15 18.55 18.62 2.3M
2021-08-16 18.64 19.30 18.50 18.98 3.6M
2021-08-13 17.87 19.31 17.77 18.63 4.5M
2021-08-12 18.12 18.12 17.83 17.93 1.7M
2021-08-11 17.80 18.24 17.67 18.12 2.4M
2021-08-10 17.77 17.90 17.72 17.80 1.4M
2021-08-09 17.31 17.90 17.31 17.81 1.6M
2021-08-06 17.31 17.63 17.20 17.50 1.7M
2021-08-05 17.54 17.61 17.26 17.30 1.8M
2021-08-04 17.66 17.82 17.56 17.63 1.6M
2021-08-03 18.14 18.14 17.65 17.69 1.5M
2021-08-02 17.68 18.07 17.49 17.93 1.5M
2021-07-30 17.47 17.69 17.30 17.63 1.3M
2021-07-29 17.40 17.69 17.38 17.47 1.6M
2021-07-28 17.90 17.91 17.07 17.33 2.4M
2021-07-27 18.46 18.65 17.80 17.90 2.6M
2021-07-26 19.64 19.78 18.50 18.54 3.6M
2021-07-23 19.41 19.76 19.34 19.66 2.6M
2021-07-22 19.86 19.88 19.21 19.46 3.7M
2021-07-21 19.52 19.98 19.39 19.72 4.0M
2021-07-20 19.32 19.86 18.99 19.49 3.4M
2021-07-19 19.46 19.75 19.44 19.46 1.9M
2021-07-16 19.78 19.79 19.31 19.61 3.7M
2021-07-15 19.22 20.01 19.06 19.69 6.3M
2021-07-14 18.75 19.59 18.72 19.28 3.8M
2021-07-13 18.79 19.02 18.68 18.75 1.8M
2021-07-12 18.98 19.23 18.85 18.89 2.2M
2021-07-09 19.07 19.26 18.97 19.05 1.7M
2021-07-08 19.28 19.40 19.00 19.07 2.6M
2021-07-07 19.52 19.89 19.23 19.30 4.0M
2021-07-06 18.90 19.55 18.78 19.39 3.3M
2021-07-05 18.65 19.21 18.52 18.98 2.1M
2021-07-02 19.15 19.15 18.49 18.66 2.6M
2021-07-01 18.41 19.48 18.41 19.28 5.4M
2021-06-30 18.68 18.88 18.30 18.41 3.1M
2021-06-29 19.37 19.37 18.78 18.78 2.6M
2021-06-28 19.10 19.37 19.06 19.35 1.8M
2021-06-25 19.39 19.46 19.07 19.16 2.4M
2021-06-24 19.60 19.81 19.33 19.39 2.7M
2021-06-23 20.34 20.40 19.52 19.81 3.4M
2021-06-22 20.00 20.32 19.92 20.07 3.5M
2021-06-21 19.59 20.21 19.38 19.91 3.3M
2021-06-18 19.52 19.93 19.52 19.72 2.4M
2021-06-17 19.48 20.01 19.46 19.63 2.7M
2021-06-16 19.37 20.34 19.01 19.79 4.4M
2021-06-15 20.48 20.59 19.37 19.37 3.9M
2021-06-11 20.70 20.77 20.29 20.37 3.0M
2021-06-10 20.69 20.80 20.50 20.56 2.8M
2021-06-09 20.64 21.10 20.42 20.58 3.3M
2021-06-08 20.48 20.90 20.34 20.79 4.5M
2021-06-07 21.10 21.11 20.38 20.45 7.3M
2021-06-04 22.66 22.91 21.50 21.50 7.5M
2021-06-03 22.62 23.02 22.15 22.66 8.5M
2021-06-02 21.53 23.45 21.46 22.69 11.6M
2021-06-01 21.30 21.83 21.18 21.68 5.6M
2021-05-31 22.12 22.28 21.51 21.52 7.8M
2021-05-28 21.74 22.69 21.18 22.28 8.8M
2021-05-27 22.08 23.10 21.90 22.01 9.8M
2021-05-26 21.44 22.19 21.25 21.91 7.2M
2021-05-25 21.52 22.03 21.31 21.50 7.0M
2021-05-24 22.35 22.39 21.52 21.76 8.8M
2021-05-21 22.61 23.66 22.15 22.77 10.9M
2021-05-20 23.12 23.59 22.50 22.61 13.8M
2021-05-19 25.52 26.10 24.30 24.30 18.7M
2021-05-18 26.21 27.01 25.43 27.01 25.9M
2021-05-17 24.55 24.55 22.99 24.55 8.3M
2021-05-14 22.32 22.32 22.32 22.32 0.4M
2021-05-13 16.91 20.29 16.91 20.29 0.4M