Stock listing
Shenzhen:300432 Fulin Precision Co., Ltd. (富临精工) 股价
Follow Fulin Precision Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300432
¥14.20 CNY +0.11 (+0.8%)
Close on Nov 3, 2026
- Day range
- ¥13.70 – ¥14.70 CNYNov 3, 2026
- Volume
- 68.01M sharesNov 3, 2026
- Market cap
- ¥24.28B CNYAt the close on Nov 3, 2026 · price × 1.71B shares outstanding
- 52-week range
- ¥11.80 – ¥28.85 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥613.0M CNYMedian day 35.78M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300432 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.20 | +0.11 | +0.8% | ¥13.79 | ¥14.70 | ¥13.70 | 68,006,152 | |
| ¥14.09 | +0.44 | +3.2% | ¥13.69 | ¥14.10 | ¥12.91 | 76,027,515 | |
| ¥13.65 | -0.56 | -3.9% | ¥13.83 | ¥14.55 | ¥13.61 | 73,687,291 | |
| ¥14.21 | -1.06 | -6.9% | ¥14.79 | ¥14.98 | ¥14.21 | 80,710,870 | |
| ¥15.27 | +0.79 | +5.5% | ¥14.36 | ¥15.63 | ¥14.31 | 125,020,217 | |
| ¥14.48 | +0.46 | +3.3% | ¥13.50 | ¥14.80 | ¥13.50 | 119,889,081 | |
| ¥14.02 | -0.10 | -0.7% | ¥13.90 | ¥14.14 | ¥13.30 | 67,736,309 | |
| ¥14.12 | +0.83 | +6.2% | ¥13.02 | ¥14.23 | ¥12.90 | 66,411,302 | |
| ¥13.29 | -0.18 | -1.3% | ¥13.38 | ¥14.00 | ¥13.29 | 50,836,742 | |
| ¥13.47 | -0.25 | -1.8% | ¥13.78 | ¥13.90 | ¥13.34 | 56,327,105 | |
| ¥13.72 | +0.24 | +1.8% | ¥13.46 | ¥13.80 | ¥13.20 | 66,838,600 | |
| ¥13.48 | +0.89 | +7.1% | ¥12.48 | ¥13.49 | ¥12.47 | 70,350,067 | |
| ¥12.59 | +0.69 | +5.8% | ¥12.10 | ¥12.84 | ¥12.02 | 64,448,832 | |
| ¥11.90 | -0.42 | -3.4% | ¥12.04 | ¥12.16 | ¥11.80 | 35,858,605 | |
| ¥12.32 | -0.62 | -4.8% | ¥12.89 | ¥13.06 | ¥12.28 | 34,476,316 | |
| ¥12.94 | -0.05 | -0.4% | ¥12.80 | ¥13.04 | ¥12.49 | 36,086,352 | |
| ¥12.99 | -0.24 | -1.8% | ¥13.13 | ¥13.47 | ¥12.98 | 40,477,527 | |
| ¥13.23 | +0.19 | +1.5% | ¥12.92 | ¥13.41 | ¥12.68 | 49,367,797 | |
| ¥13.04 | +0.11 | +0.9% | ¥12.96 | ¥13.23 | ¥12.81 | 34,770,777 | |
| ¥12.93 | +0.12 | +0.9% | ¥12.80 | ¥13.16 | ¥12.74 | 23,415,309 | |
| ¥12.81 | +0.18 | +1.4% | ¥12.66 | ¥12.93 | ¥12.66 | 23,725,613 | |
| ¥12.63 | -0.43 | -3.3% | ¥12.99 | ¥13.00 | ¥12.57 | 27,695,871 | |
| ¥13.06 | -0.19 | -1.4% | ¥13.30 | ¥13.42 | ¥13.04 | 23,274,580 | |
| ¥13.25 | -0.19 | -1.4% | ¥13.43 | ¥13.43 | ¥13.15 | 24,997,855 | |
| ¥13.44 | +0.11 | +0.8% | ¥13.40 | ¥13.57 | ¥13.38 | 35,857,379 | |
| ¥13.33 | -0.49 | -3.5% | ¥13.82 | ¥13.85 | ¥13.17 | 63,372,184 | |
| ¥13.82 | +0.20 | +1.5% | ¥13.78 | ¥13.88 | ¥13.71 | 26,780,695 | |
| ¥13.62 | +0.01 | +0.1% | ¥13.74 | ¥13.89 | ¥13.58 | 25,291,779 | |
| ¥13.61 | +0.06 | +0.4% | ¥13.55 | ¥13.70 | ¥13.23 | 26,342,484 | |
| ¥13.55 | -0.24 | -1.7% | ¥13.79 | ¥13.93 | ¥13.51 | 25,921,734 | |
| ¥13.79 | +0.41 | +3.1% | ¥13.40 | ¥13.90 | ¥13.27 | 30,281,936 | |
| ¥13.38 | -0.41 | -3.0% | ¥13.69 | ¥13.71 | ¥13.19 | 34,089,777 | |
| ¥13.79 | -0.26 | -1.9% | ¥13.93 | ¥13.95 | ¥13.66 | 23,464,217 | |
| ¥14.05 | +0.26 | +1.9% | ¥13.78 | ¥14.09 | ¥13.71 | 30,667,814 | |
| ¥13.79 | -0.09 | -0.6% | ¥13.85 | ¥13.92 | ¥13.71 | 26,481,686 | |
| ¥13.88 | +0.02 | +0.1% | ¥13.85 | ¥13.99 | ¥13.78 | 24,257,586 | |
| ¥13.86 | -0.41 | -2.9% | ¥14.33 | ¥14.35 | ¥13.76 | 36,360,699 | |
| ¥14.27 | +0.48 | +3.5% | ¥13.89 | ¥14.40 | ¥13.87 | 40,903,402 | |
| ¥13.79 | -0.63 | -4.4% | ¥14.23 | ¥14.26 | ¥13.77 | 43,791,602 | |
| ¥14.42 | -0.38 | -2.6% | ¥14.85 | ¥14.96 | ¥14.38 | 38,870,961 | |
| ¥14.80 | -0.44 | -2.9% | ¥15.13 | ¥15.13 | ¥14.52 | 47,517,035 | |
| ¥15.24 | -0.39 | -2.5% | ¥15.58 | ¥15.60 | ¥15.08 | 47,957,387 | |
| ¥15.63 | -0.16 | -1.0% | ¥15.41 | ¥15.69 | ¥15.20 | 45,071,449 | |
| ¥15.79 | +0.09 | +0.6% | ¥15.62 | ¥16.04 | ¥15.61 | 24,527,123 | |
| ¥15.70 | -0.35 | -2.2% | ¥15.88 | ¥16.00 | ¥15.50 | 26,627,180 | |
| ¥16.05 | +0.07 | +0.4% | ¥15.99 | ¥16.25 | ¥15.78 | 25,087,830 | |
| ¥15.98 | +0.19 | +1.2% | ¥15.69 | ¥16.21 | ¥15.51 | 23,542,719 | |
| ¥15.79 | -0.22 | -1.4% | ¥16.20 | ¥16.58 | ¥15.68 | 26,570,580 | |
| ¥16.01 | -0.95 | -5.6% | ¥16.69 | ¥16.82 | ¥15.95 | 48,625,145 | |
| ¥16.96 | +0.26 | +1.6% | ¥16.79 | ¥17.03 | ¥16.35 | 34,044,504 | |
| ¥16.70 | +0.47 | +2.9% | ¥16.30 | ¥16.70 | ¥16.08 | 31,933,447 | |
| ¥16.23 | +0.12 | +0.7% | ¥16.11 | ¥16.56 | ¥16.02 | 27,945,104 | |
| ¥16.11 | -0.35 | -2.1% | ¥16.58 | ¥16.68 | ¥16.11 | 29,148,072 | |
| ¥16.46 | +0.13 | +0.8% | ¥16.40 | ¥17.15 | ¥16.36 | 39,438,984 | |
| ¥16.33 | +0.11 | +0.7% | ¥16.18 | ¥16.50 | ¥16.02 | 32,578,820 | |
| ¥16.22 | +0.19 | +1.2% | ¥16.09 | ¥16.29 | ¥15.99 | 31,597,076 | |
| ¥16.03 | +0.24 | +1.5% | ¥15.81 | ¥16.16 | ¥15.71 | 34,275,414 | |
| ¥15.79 | -0.46 | -2.8% | ¥16.11 | ¥16.31 | ¥15.60 | 49,200,824 | |
| ¥16.25 | +0.16 | +1.0% | ¥16.10 | ¥16.34 | ¥15.88 | 43,403,984 | |
| ¥16.09 | +0.40 | +2.5% | ¥15.70 | ¥16.26 | ¥15.70 | 35,779,199 | |
| ¥15.69 | +0.07 | +0.4% | ¥15.63 | ¥15.86 | ¥15.31 | 27,244,271 |
- Ticker
- Shenzhen:300432
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 5, 2026
Fulin Precision's Unit Plans To Invest In Lithium Iron Phosphate Project
Latest news
Fulin Precision's Unit Plans To Invest In Lithium Iron Phosphate Project
Jan 5, 2026
Closed ¥17.87 (+0.2%) on Jan 6, 2026
Fulin Precision Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 1 in the last 12 months · 2 in all · newest Jan 5, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Fulin Precision Co., Ltd.