Stock listing
Shanghai:600452 Chongqing Fuling Electric Power Industrial Co Ltd (涪陵电力) 股价
Follow Chongqing Fuling Electric Power Industrial Co Ltd into a list and get an email when it puts out news.
Share price · SSE:600452
¥8.02 CNY -0.10 (-1.2%)
Close on Oct 30, 2026
- Day range
- ¥8.01 – ¥8.21 CNYOct 30, 2026
- Volume
- 18.67M sharesOct 30, 2026
- Market cap
- ¥12.32B CNYAt the close on Oct 30, 2026 · price × 1.54B shares outstanding
- 52-week range
- ¥8.01 – ¥16.80 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥196.3M CNYMedian day 20.74M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600452 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.02 | -0.10 | -1.2% | ¥8.08 | ¥8.21 | ¥8.01 | 18,672,691 | |
| ¥8.12 | -0.25 | -3.0% | ¥8.32 | ¥8.35 | ¥8.10 | 20,695,043 | |
| ¥8.37 | +0.03 | +0.4% | ¥8.42 | ¥8.43 | ¥8.22 | 17,154,307 | |
| ¥8.34 | -0.10 | -1.2% | ¥8.44 | ¥8.56 | ¥8.34 | 15,513,711 | |
| ¥8.44 | -0.16 | -1.9% | ¥8.56 | ¥8.62 | ¥8.41 | 17,948,718 | |
| ¥8.60 | -0.02 | -0.2% | ¥8.59 | ¥8.61 | ¥8.35 | 22,273,745 | |
| ¥8.62 | -0.03 | -0.3% | ¥8.67 | ¥8.79 | ¥8.56 | 16,672,212 | |
| ¥8.65 | +0.13 | +1.5% | ¥8.50 | ¥8.73 | ¥8.50 | 14,819,128 | |
| ¥8.52 | -0.02 | -0.2% | ¥8.52 | ¥8.56 | ¥8.49 | 8,991,168 | |
| ¥8.54 | 0.00 | 0.0% | ¥8.50 | ¥8.58 | ¥8.48 | 9,072,868 | |
| ¥8.54 | +0.02 | +0.2% | ¥8.54 | ¥8.61 | ¥8.50 | 10,738,416 | |
| ¥8.52 | -0.19 | -2.2% | ¥8.62 | ¥8.65 | ¥8.50 | 18,080,018 | |
| ¥8.71 | -0.03 | -0.3% | ¥8.75 | ¥8.77 | ¥8.69 | 11,205,600 | |
| ¥8.74 | -0.06 | -0.7% | ¥8.82 | ¥8.82 | ¥8.68 | 13,454,071 | |
| ¥8.80 | -0.05 | -0.6% | ¥8.89 | ¥8.92 | ¥8.78 | 12,284,060 | |
| ¥8.85 | +0.03 | +0.3% | ¥8.82 | ¥8.87 | ¥8.75 | 15,068,819 | |
| ¥8.82 | +0.04 | +0.5% | ¥8.77 | ¥8.85 | ¥8.77 | 11,798,466 | |
| ¥8.78 | +0.05 | +0.6% | ¥8.72 | ¥8.80 | ¥8.69 | 10,971,405 | |
| ¥8.73 | +0.04 | +0.5% | ¥8.66 | ¥8.75 | ¥8.65 | 9,758,979 | |
| ¥8.69 | -0.12 | -1.4% | ¥8.80 | ¥8.85 | ¥8.65 | 21,648,977 | |
| ¥8.81 | -0.12 | -1.3% | ¥8.91 | ¥8.93 | ¥8.81 | 17,793,076 | |
| ¥8.93 | -0.10 | -1.1% | ¥9.03 | ¥9.04 | ¥8.91 | 28,198,297 | |
| ¥9.03 | -0.15 | -1.6% | ¥9.20 | ¥9.20 | ¥9.02 | 29,676,725 | |
| ¥9.18 | +0.07 | +0.8% | ¥9.10 | ¥9.19 | ¥9.02 | 37,421,599 | |
| ¥9.11 | +0.16 | +1.8% | ¥8.96 | ¥9.14 | ¥8.94 | 35,808,430 | |
| ¥8.95 | -0.17 | -1.9% | ¥9.10 | ¥9.16 | ¥8.94 | 41,904,379 | |
| ¥9.12 | +0.07 | +0.8% | ¥9.06 | ¥9.20 | ¥9.04 | 25,608,000 | |
| ¥9.05 | -0.10 | -1.1% | ¥9.12 | ¥9.23 | ¥9.03 | 26,748,034 | |
| ¥9.15 | +0.02 | +0.2% | ¥9.08 | ¥9.28 | ¥9.07 | 24,682,085 | |
| ¥9.13 | -0.05 | -0.5% | ¥9.16 | ¥9.20 | ¥8.96 | 27,816,699 | |
| ¥9.18 | +0.01 | +0.1% | ¥9.11 | ¥9.23 | ¥9.07 | 22,343,935 | |
| ¥9.17 | +0.03 | +0.3% | ¥9.14 | ¥9.21 | ¥9.05 | 19,775,132 | |
| ¥9.14 | +0.08 | +0.9% | ¥9.02 | ¥9.16 | ¥9.02 | 17,166,529 | |
| ¥9.06 | +0.01 | +0.1% | ¥9.07 | ¥9.10 | ¥8.99 | 17,664,823 | |
| ¥9.05 | -0.01 | -0.1% | ¥9.09 | ¥9.19 | ¥9.02 | 22,980,628 | |
| ¥9.06 | -0.05 | -0.5% | ¥9.12 | ¥9.18 | ¥9.05 | 15,095,249 | |
| ¥9.11 | -0.09 | -1.0% | ¥9.18 | ¥9.20 | ¥9.08 | 13,915,307 | |
| ¥9.20 | +0.04 | +0.4% | ¥9.17 | ¥9.24 | ¥9.13 | 17,889,754 | |
| ¥9.16 | +0.01 | +0.1% | ¥9.16 | ¥9.21 | ¥9.03 | 20,744,886 | |
| ¥9.15 | -0.05 | -0.5% | ¥9.20 | ¥9.26 | ¥9.11 | 22,634,755 | |
| ¥9.20 | -0.03 | -0.3% | ¥9.20 | ¥9.23 | ¥9.12 | 15,618,998 | |
| ¥9.23 | +0.13 | +1.4% | ¥9.12 | ¥9.33 | ¥9.08 | 26,660,900 | |
| ¥9.10 | +0.07 | +0.8% | ¥9.00 | ¥9.14 | ¥8.96 | 14,695,700 | |
| ¥9.03 | -0.04 | -0.4% | ¥9.08 | ¥9.14 | ¥8.97 | 17,512,391 | |
| ¥9.07 | -0.12 | -1.3% | ¥9.21 | ¥9.21 | ¥8.98 | 20,766,647 | |
| ¥9.19 | +0.24 | +2.7% | ¥8.98 | ¥9.25 | ¥8.92 | 35,074,795 | |
| ¥8.95 | -0.15 | -1.6% | ¥9.09 | ¥9.15 | ¥8.93 | 26,738,460 | |
| ¥9.10 | -0.19 | -2.0% | ¥9.30 | ¥9.30 | ¥9.05 | 27,691,779 | |
| ¥9.29 | +0.05 | +0.5% | ¥9.20 | ¥9.33 | ¥9.15 | 20,790,364 | |
| ¥9.24 | -0.19 | -2.0% | ¥9.45 | ¥9.45 | ¥9.21 | 26,186,485 | |
| ¥9.43 | +0.01 | +0.1% | ¥9.38 | ¥9.55 | ¥9.38 | 30,973,888 | |
| ¥9.42 | -0.21 | -2.2% | ¥9.60 | ¥9.68 | ¥9.35 | 38,724,211 | |
| ¥9.63 | -0.10 | -1.0% | ¥9.71 | ¥9.75 | ¥9.58 | 19,007,572 | |
| ¥9.73 | +0.05 | +0.5% | ¥9.67 | ¥9.75 | ¥9.60 | 18,846,520 | |
| ¥9.68 | -0.03 | -0.3% | ¥9.70 | ¥9.70 | ¥9.45 | 27,999,799 | |
| ¥9.71 | -0.16 | -1.6% | ¥9.83 | ¥9.85 | ¥9.62 | 25,238,187 | |
| ¥9.87 | -0.06 | -0.6% | ¥9.87 | ¥9.92 | ¥9.78 | 25,603,697 | |
| ¥9.93 | -0.05 | -0.5% | ¥9.96 | ¥10.10 | ¥9.89 | 29,515,594 | |
| ¥9.98 | +0.15 | +1.5% | ¥9.86 | ¥10.02 | ¥9.76 | 28,554,268 | |
| ¥9.83 | 0.00 | 0.0% | ¥9.80 | ¥9.94 | ¥9.73 | 28,265,584 | |
| ¥9.83 | -0.05 | -0.5% | ¥9.81 | ¥9.98 | ¥9.78 | 26,007,104 |
- Ticker
- Shanghai:600452
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Electric utilities
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600452)"CHONGQING FULING ELECTRIC POWER INDUSTRIAL CO., LTD."Report for Q3 2026
Latest news
(600452)"CHONGQING FULING ELECTRIC POWER INDUSTRIAL CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥8.12 (-3.0%) on Oct 29, 2026
(600452)"CHONGQING FULING ELECTRIC POWER INDUSTRIAL CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥8.12 (-3.0%) on Oct 29, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 23, 2026
Closed ¥8.93 (-1.1%) on Sep 23, 2026
Announcement on Attending the 2026 Online Collective Reception Day for Investors in Chongqing Jurisdiction and Semi-annual Performance Briefing
Sep 16, 2026
Closed ¥9.12 (+0.8%) on Sep 16, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 15, 2026
Closed ¥9.05 (-1.1%) on Sep 15, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 2, 2026
Closed ¥9.11 (-1.0%) on Sep 2, 2026
Announcement on the Interim Profit Distribution Plan for 2026
Aug 21, 2026
Closed ¥9.07 (-1.3%) on Aug 21, 2026
Indicative Announcement on Planning of State-owned Share Transfer by the Controlling Shareholder
Jul 18, 2026
Closed ¥10.00 (+10.0%) on Jul 20, 2026
Announcement on Appointment of Senior Management Members
Jul 3, 2026
Closed ¥9.71 (+2.9%) on Jul 3, 2026
Announcement on Resignation of Senior Management Members
Jul 1, 2026
Closed ¥9.38 (+0.5%) on Jul 1, 2026
Chongqing Fuling Electric Power Industrial Co Ltd on 6ix
- Sector
- Utilities
- Industry
- Electric utilities
- News releases
- 23 in the last 12 months · 60 in all · newest Oct 29, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Chongqing Fuling Electric Power Industrial Co Ltd.