Changshu Fengfan Power Equipment Co., Ltd. (SHA:601700)
China · Delayed Price · Currency is CNY 4.620
+0.030 (0.65%)
Sep 29, 2025, 2:45 PM CST
SHA:601700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.54 | 4.64 | 4.52 | 4.59 | 4.59 | 0.66% | 10,103,800 |
| Sep 25, 2025 | 4.58 | 4.62 | 4.53 | 4.56 | 4.56 | -0.22% | 10,125,300 |
| Sep 24, 2025 | 4.58 | 4.61 | 4.52 | 4.57 | 4.57 | -0.65% | 12,684,172 |
| Sep 23, 2025 | 4.69 | 4.71 | 4.50 | 4.60 | 4.60 | -2.34% | 14,141,300 |
| Sep 22, 2025 | 4.70 | 4.74 | 4.67 | 4.71 | 4.71 | -0.21% | 9,342,900 |
| Sep 19, 2025 | 4.78 | 4.82 | 4.70 | 4.72 | 4.72 | -0.84% | 13,638,454 |
| Sep 18, 2025 | 4.85 | 4.86 | 4.73 | 4.76 | 4.76 | -1.86% | 16,133,900 |
| Sep 17, 2025 | 4.91 | 4.92 | 4.84 | 4.85 | 4.85 | -0.61% | 10,168,122 |
| Sep 16, 2025 | 4.87 | 4.89 | 4.80 | 4.88 | 4.88 | 0.62% | 10,891,403 |
| Sep 15, 2025 | 4.90 | 4.90 | 4.84 | 4.85 | 4.85 | -0.82% | 8,960,025 |
| Sep 12, 2025 | 4.93 | 4.93 | 4.87 | 4.89 | 4.89 | -0.61% | 10,625,800 |
| Sep 11, 2025 | 4.85 | 4.92 | 4.82 | 4.92 | 4.92 | 1.03% | 12,184,500 |
| Sep 10, 2025 | 4.92 | 4.93 | 4.85 | 4.87 | 4.87 | -0.61% | 9,131,900 |
| Sep 9, 2025 | 4.93 | 4.99 | 4.87 | 4.90 | 4.90 | -1.01% | 18,336,200 |
| Sep 8, 2025 | 4.85 | 4.95 | 4.83 | 4.95 | 4.95 | 2.27% | 19,793,991 |
| Sep 5, 2025 | 4.79 | 4.84 | 4.76 | 4.84 | 4.84 | 1.47% | 14,784,094 |
| Sep 4, 2025 | 4.70 | 4.82 | 4.68 | 4.77 | 4.77 | 1.49% | 15,119,650 |
| Sep 3, 2025 | 4.77 | 4.83 | 4.69 | 4.70 | 4.70 | -1.88% | 10,295,700 |
| Sep 2, 2025 | 4.80 | 4.81 | 4.73 | 4.79 | 4.79 | -0.42% | 13,070,000 |
| Sep 1, 2025 | 4.85 | 4.85 | 4.76 | 4.81 | 4.81 | - | 15,907,400 |
| Aug 29, 2025 | 4.71 | 4.82 | 4.69 | 4.81 | 4.81 | 2.34% | 20,991,433 |
| Aug 28, 2025 | 4.74 | 4.78 | 4.55 | 4.70 | 4.70 | -0.42% | 15,412,164 |
| Aug 27, 2025 | 4.85 | 4.86 | 4.72 | 4.72 | 4.72 | -2.48% | 15,191,321 |
| Aug 26, 2025 | 4.81 | 4.86 | 4.77 | 4.84 | 4.84 | 0.62% | 15,966,803 |
| Aug 25, 2025 | 4.85 | 4.86 | 4.79 | 4.81 | 4.81 | -0.62% | 13,512,736 |
| Aug 22, 2025 | 4.84 | 4.84 | 4.78 | 4.84 | 4.84 | 0.21% | 10,099,700 |
| Aug 21, 2025 | 4.84 | 4.88 | 4.80 | 4.83 | 4.83 | -0.41% | 13,351,616 |
| Aug 20, 2025 | 4.80 | 4.86 | 4.78 | 4.85 | 4.85 | 1.04% | 13,455,857 |
| Aug 19, 2025 | 4.80 | 4.83 | 4.78 | 4.80 | 4.80 | - | 13,302,280 |
| Aug 18, 2025 | 4.79 | 4.84 | 4.75 | 4.80 | 4.80 | 0.63% | 15,983,075 |
| Aug 15, 2025 | 4.70 | 4.85 | 4.69 | 4.77 | 4.77 | 0.63% | 22,604,255 |
| Aug 14, 2025 | 4.70 | 4.91 | 4.67 | 4.74 | 4.74 | 1.07% | 28,828,898 |
| Aug 13, 2025 | 4.72 | 4.73 | 4.66 | 4.69 | 4.69 | -0.42% | 9,049,669 |
| Aug 12, 2025 | 4.77 | 4.78 | 4.70 | 4.71 | 4.71 | -1.05% | 9,273,800 |
| Aug 11, 2025 | 4.71 | 4.78 | 4.70 | 4.76 | 4.76 | 0.63% | 9,303,850 |
| Aug 8, 2025 | 4.71 | 4.73 | 4.68 | 4.73 | 4.73 | 0.64% | 8,639,348 |
| Aug 7, 2025 | 4.73 | 4.74 | 4.68 | 4.70 | 4.70 | -0.42% | 9,504,446 |
| Aug 6, 2025 | 4.71 | 4.73 | 4.68 | 4.72 | 4.72 | 0.21% | 7,341,800 |
| Aug 5, 2025 | 4.67 | 4.73 | 4.66 | 4.71 | 4.71 | 0.86% | 8,997,550 |
| Aug 4, 2025 | 4.64 | 4.68 | 4.61 | 4.67 | 4.67 | 0.21% | 8,200,202 |
| Aug 1, 2025 | 4.66 | 4.67 | 4.62 | 4.66 | 4.66 | 0.43% | 7,781,700 |
| Jul 31, 2025 | 4.74 | 4.74 | 4.61 | 4.64 | 4.64 | -1.90% | 11,839,800 |
| Jul 30, 2025 | 4.80 | 4.81 | 4.69 | 4.73 | 4.73 | -1.25% | 13,646,300 |
| Jul 29, 2025 | 4.80 | 4.82 | 4.74 | 4.79 | 4.79 | -0.62% | 13,568,346 |
| Jul 28, 2025 | 4.88 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 10,775,850 |
| Jul 25, 2025 | 4.94 | 4.95 | 4.85 | 4.86 | 4.86 | -1.62% | 15,966,445 |
| Jul 24, 2025 | 4.92 | 4.96 | 4.88 | 4.94 | 4.94 | 0.41% | 17,558,571 |
| Jul 23, 2025 | 5.03 | 5.10 | 4.91 | 4.92 | 4.92 | -2.77% | 32,446,896 |
| Jul 22, 2025 | 4.93 | 5.07 | 4.90 | 5.06 | 5.06 | 2.02% | 46,092,210 |
| Jul 21, 2025 | 4.75 | 5.13 | 4.75 | 4.96 | 4.96 | 6.44% | 53,584,786 |