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
¥8.70 CNY +0.07 (+0.8%)
Close on Nov 6, 2026
- Day range
- ¥8.48 – ¥8.79 CNYNov 6, 2026
- Volume
- 22.30M sharesNov 6, 2026
- Market cap
- ¥13.37B CNYAt the close on Nov 6, 2026 · price × 1.54B shares outstanding
- 52-week range
- ¥8.01 – ¥16.80 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥189.2M CNYMedian day 20.70M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SSE:600452 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.70 | +0.07 | +0.8% | ¥8.52 | ¥8.79 | ¥8.48 | 22,303,195 | |
| ¥8.63 | +0.20 | +2.4% | ¥8.40 | ¥8.70 | ¥8.36 | 24,522,785 | |
| ¥8.43 | +0.10 | +1.2% | ¥8.53 | ¥8.60 | ¥8.38 | 25,027,886 | |
| ¥8.33 | +0.10 | +1.2% | ¥8.23 | ¥8.38 | ¥8.20 | 15,115,116 | |
| ¥8.23 | +0.21 | +2.6% | ¥8.02 | ¥8.28 | ¥8.02 | 22,990,756 | |
| ¥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 |
Splits
6 splits since 2018 · SSE:600452 · every price before a split is adjusted for it
| Day | Ratio | What |
|---|---|---|
| 6-for-5 | Split | |
| 6-for-5 | Split | |
| 7-for-5 | Split | |
| 7-for-5 | Split | |
| 7-for-5 | Split | |
| 7-for-5 | Split |
- Ticker
- Shanghai:600452
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Electric utilities
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 6, 2026
(600452)"CHONGQING FULING ELECTRIC POWER INDUSTRIAL CO., LTD."Announcement on Outline of the Q3 2026 Performance Briefing
Latest news
(600452)"CHONGQING FULING ELECTRIC POWER INDUSTRIAL CO., LTD."Announcement on Outline of the Q3 2026 Performance Briefing
Nov 6, 2026
Closed ¥8.70 (+0.8%) on Nov 6, 2026
(600452)"CHONGQING FULING ELECTRIC POWER INDUSTRIAL CO., LTD."Announcement on Progress of the Controlling Shareholder's Planned Gratuitous Transfer of State-owned Shares and Proposed Change of Controlling Shareholder
Nov 4, 2026
Closed ¥8.43 (+1.2%) on Nov 4, 2026
(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
Chongqing Fuling Electric Power Industrial Co Ltd on 6ix
- Sector
- Utilities
- Industry
- Electric utilities
- News releases
- 25 in the last 12 months · 62 in all · newest Nov 6, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Chongqing Fuling Electric Power Industrial Co Ltd.