Changshu Fengfan Power Equipment Co., Ltd. (SHA:601700)
China · Delayed Price · Currency is CNY 5.58
-0.18 (-3.13%)
Mar 20, 2026, 3:00 PM CST
SHA:601700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.76 | 5.85 | 5.56 | 5.58 | 5.58 | -3.12% | 31,468,930 |
| Mar 19, 2026 | 5.92 | 5.92 | 5.73 | 5.76 | 5.76 | -4.16% | 35,994,570 |
| Mar 18, 2026 | 5.94 | 6.10 | 5.88 | 6.01 | 6.01 | 1.35% | 37,361,820 |
| Mar 17, 2026 | 6.14 | 6.21 | 5.92 | 5.93 | 5.93 | -3.73% | 49,036,610 |
| Mar 16, 2026 | 6.21 | 6.31 | 6.09 | 6.16 | 6.16 | -2.22% | 50,317,300 |
| Mar 13, 2026 | 6.71 | 6.73 | 6.26 | 6.30 | 6.30 | -5.97% | 90,846,260 |
| Mar 12, 2026 | 6.90 | 7.11 | 6.70 | 6.70 | 6.70 | -2.90% | 161,244,300 |
| Mar 11, 2026 | 6.90 | 6.90 | 6.69 | 6.90 | 6.90 | 10.05% | 60,993,115 |
| Mar 10, 2026 | 6.32 | 6.39 | 6.23 | 6.27 | 6.27 | - | 43,095,580 |
| Mar 9, 2026 | 6.17 | 6.38 | 6.10 | 6.27 | 6.27 | 1.62% | 47,446,130 |
| Mar 6, 2026 | 6.13 | 6.25 | 6.10 | 6.17 | 6.17 | 0.33% | 41,097,400 |
| Mar 5, 2026 | 5.99 | 6.22 | 5.93 | 6.15 | 6.15 | 3.71% | 54,125,050 |
| Mar 4, 2026 | 5.58 | 6.00 | 5.58 | 5.93 | 5.93 | 3.49% | 34,400,960 |
| Mar 3, 2026 | 5.97 | 6.03 | 5.70 | 5.73 | 5.73 | -4.02% | 37,497,362 |
| Mar 2, 2026 | 6.03 | 6.17 | 5.93 | 5.97 | 5.97 | -2.29% | 32,838,933 |
| Feb 27, 2026 | 6.06 | 6.20 | 6.03 | 6.11 | 6.11 | -0.33% | 29,224,460 |
| Feb 26, 2026 | 6.03 | 6.15 | 5.97 | 6.13 | 6.13 | 1.66% | 35,282,360 |
| Feb 25, 2026 | 6.00 | 6.12 | 5.96 | 6.03 | 6.03 | 1.01% | 41,425,980 |
| Feb 24, 2026 | 5.79 | 6.04 | 5.72 | 5.97 | 5.97 | 4.92% | 47,248,330 |
| Feb 13, 2026 | 5.70 | 5.81 | 5.66 | 5.69 | 5.69 | -2.07% | 28,907,586 |
| Feb 12, 2026 | 5.57 | 6.00 | 5.53 | 5.81 | 5.81 | 5.06% | 61,452,230 |
| Feb 11, 2026 | 5.57 | 5.61 | 5.52 | 5.53 | 5.53 | -1.25% | 16,588,650 |
| Feb 10, 2026 | 5.65 | 5.68 | 5.59 | 5.60 | 5.60 | -1.23% | 19,916,020 |
| Feb 9, 2026 | 5.63 | 5.70 | 5.58 | 5.67 | 5.67 | 1.80% | 22,369,600 |
| Feb 6, 2026 | 5.45 | 5.65 | 5.40 | 5.57 | 5.57 | 0.54% | 26,438,950 |
| Feb 5, 2026 | 5.77 | 5.77 | 5.53 | 5.54 | 5.54 | -4.48% | 37,417,040 |
| Feb 4, 2026 | 5.66 | 5.84 | 5.61 | 5.80 | 5.80 | 2.11% | 41,772,472 |
| Feb 3, 2026 | 5.61 | 5.68 | 5.58 | 5.68 | 5.68 | 0.89% | 34,084,930 |
| Feb 2, 2026 | 5.59 | 5.83 | 5.53 | 5.63 | 5.63 | - | 44,135,080 |
| Jan 30, 2026 | 5.75 | 5.80 | 5.51 | 5.63 | 5.63 | -2.93% | 44,523,730 |
| Jan 29, 2026 | 6.10 | 6.15 | 5.80 | 5.80 | 5.80 | -7.94% | 75,480,520 |
| Jan 28, 2026 | 6.07 | 6.71 | 6.00 | 6.30 | 6.30 | 3.28% | 85,048,239 |
| Jan 27, 2026 | 6.68 | 6.69 | 5.90 | 6.10 | 6.10 | -6.87% | 96,409,939 |
| Jan 26, 2026 | 6.68 | 6.85 | 6.48 | 6.55 | 6.55 | -3.82% | 77,316,569 |
| Jan 23, 2026 | 6.67 | 7.18 | 6.60 | 6.81 | 6.81 | 1.19% | 102,021,600 |
| Jan 22, 2026 | 6.59 | 6.91 | 6.35 | 6.73 | 6.73 | 0.90% | 110,937,900 |
| Jan 21, 2026 | 6.41 | 6.74 | 6.35 | 6.67 | 6.67 | 0.91% | 111,892,800 |
| Jan 20, 2026 | 6.22 | 6.95 | 6.22 | 6.61 | 6.61 | -1.78% | 190,341,100 |
| Jan 19, 2026 | 5.89 | 6.73 | 5.89 | 6.73 | 6.73 | 9.97% | 176,994,800 |
| Jan 16, 2026 | 6.15 | 6.38 | 5.95 | 6.12 | 6.12 | 5.52% | 152,786,200 |
| Jan 15, 2026 | 5.91 | 6.02 | 5.70 | 5.80 | 5.80 | -1.86% | 41,238,780 |
| Jan 14, 2026 | 5.92 | 6.14 | 5.85 | 5.91 | 5.91 | 0.51% | 60,937,670 |
| Jan 13, 2026 | 5.86 | 6.02 | 5.72 | 5.88 | 5.88 | -0.68% | 58,375,150 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.82 | 5.92 | 5.92 | 0.68% | 39,627,360 |
| Jan 9, 2026 | 5.87 | 6.02 | 5.81 | 5.88 | 5.88 | 0.17% | 54,268,840 |
| Jan 8, 2026 | 5.72 | 5.94 | 5.71 | 5.87 | 5.87 | 1.03% | 50,864,000 |
| Jan 7, 2026 | 5.63 | 5.90 | 5.53 | 5.81 | 5.81 | 3.20% | 62,508,043 |
| Jan 6, 2026 | 5.51 | 5.66 | 5.42 | 5.63 | 5.63 | 1.81% | 52,071,240 |
| Jan 5, 2026 | 5.63 | 5.69 | 5.49 | 5.53 | 5.53 | -2.30% | 50,524,400 |
| Dec 31, 2025 | 5.80 | 5.92 | 5.60 | 5.66 | 5.66 | -1.57% | 51,362,330 |