Changshu Fengfan Power Equipment Co., Ltd. (SHA:601700)
China · Delayed Price · Currency is CNY 4.890
+0.090 (1.88%)
Jul 31, 2026, 3:00 PM CST
SHA:601700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.80 | 4.91 | 4.78 | 4.89 | 4.89 | 1.87% | 22,410,913 |
| Jul 30, 2026 | 4.81 | 4.94 | 4.75 | 4.80 | 4.80 | -1.23% | 23,508,700 |
| Jul 29, 2026 | 4.82 | 4.92 | 4.75 | 4.86 | 4.86 | 1.04% | 27,013,600 |
| Jul 28, 2026 | 4.84 | 4.89 | 4.79 | 4.81 | 4.81 | -2.24% | 23,777,250 |
| Jul 27, 2026 | 4.88 | 4.97 | 4.82 | 4.92 | 4.92 | 1.23% | 37,721,040 |
| Jul 24, 2026 | 5.00 | 5.00 | 4.78 | 4.86 | 4.86 | -1.82% | 49,941,926 |
| Jul 23, 2026 | 4.51 | 4.95 | 4.50 | 4.95 | 4.95 | 10.00% | 49,997,435 |
| Jul 22, 2026 | 4.47 | 4.57 | 4.40 | 4.50 | 4.50 | -0.22% | 15,179,445 |
| Jul 21, 2026 | 4.60 | 4.62 | 4.34 | 4.51 | 4.51 | -3.01% | 26,075,600 |
| Jul 20, 2026 | 4.52 | 4.76 | 4.52 | 4.65 | 4.65 | 3.10% | 24,743,207 |
| Jul 17, 2026 | 4.60 | 4.73 | 4.46 | 4.51 | 4.51 | -2.38% | 22,337,630 |
| Jul 16, 2026 | 4.56 | 4.80 | 4.55 | 4.62 | 4.62 | 0.22% | 27,990,100 |
| Jul 15, 2026 | 4.67 | 4.77 | 4.57 | 4.61 | 4.61 | 1.10% | 29,527,761 |
| Jul 14, 2026 | 4.59 | 4.77 | 4.37 | 4.56 | 4.56 | 5.07% | 37,444,342 |
| Jul 13, 2026 | 4.47 | 4.55 | 4.34 | 4.34 | 4.34 | -2.91% | 14,824,100 |
| Jul 10, 2026 | 4.44 | 4.58 | 4.36 | 4.47 | 4.47 | 0.90% | 14,194,550 |
| Jul 9, 2026 | 4.40 | 4.44 | 4.26 | 4.43 | 4.43 | 0.68% | 10,959,300 |
| Jul 8, 2026 | 4.47 | 4.52 | 4.36 | 4.40 | 4.40 | -2.22% | 12,708,550 |
| Jul 7, 2026 | 4.50 | 4.56 | 4.43 | 4.50 | 4.50 | 0.45% | 12,180,900 |
| Jul 6, 2026 | 4.54 | 4.63 | 4.41 | 4.48 | 4.48 | -1.10% | 17,628,600 |
| Jul 3, 2026 | 4.61 | 4.65 | 4.50 | 4.53 | 4.53 | -2.37% | 11,810,776 |
| Jul 2, 2026 | 4.55 | 4.69 | 4.49 | 4.64 | 4.64 | 1.31% | 19,125,200 |
| Jul 1, 2026 | 4.36 | 4.61 | 4.29 | 4.58 | 4.58 | 5.05% | 20,996,150 |
| Jun 30, 2026 | 4.26 | 4.37 | 4.21 | 4.36 | 4.36 | 2.11% | 13,794,742 |
| Jun 29, 2026 | 4.26 | 4.32 | 4.14 | 4.27 | 4.27 | -0.70% | 15,219,589 |
| Jun 26, 2026 | 4.42 | 4.45 | 4.29 | 4.30 | 4.30 | -2.71% | 14,273,590 |
| Jun 25, 2026 | 4.60 | 4.63 | 4.40 | 4.42 | 4.42 | -3.91% | 14,970,418 |
| Jun 24, 2026 | 4.70 | 4.72 | 4.56 | 4.60 | 4.60 | -2.75% | 12,513,550 |
| Jun 23, 2026 | 4.70 | 4.82 | 4.69 | 4.73 | 4.73 | 0.64% | 14,273,442 |
| Jun 22, 2026 | 4.60 | 4.71 | 4.52 | 4.70 | 4.70 | 1.95% | 15,287,200 |
| Jun 18, 2026 | 4.74 | 4.78 | 4.59 | 4.61 | 4.61 | -3.76% | 16,717,700 |
| Jun 17, 2026 | 4.90 | 4.95 | 4.76 | 4.79 | 4.79 | -3.23% | 15,813,950 |
| Jun 16, 2026 | 4.91 | 4.98 | 4.82 | 4.95 | 4.95 | 1.85% | 21,669,500 |
| Jun 15, 2026 | 4.81 | 4.91 | 4.79 | 4.86 | 4.86 | 1.46% | 10,280,100 |
| Jun 12, 2026 | 4.80 | 4.84 | 4.70 | 4.79 | 4.79 | 1.05% | 11,217,900 |
| Jun 11, 2026 | 4.80 | 4.83 | 4.67 | 4.74 | 4.74 | -1.66% | 14,258,170 |
| Jun 10, 2026 | 4.94 | 4.94 | 4.72 | 4.82 | 4.82 | -3.02% | 14,721,830 |
| Jun 9, 2026 | 4.97 | 5.02 | 4.88 | 4.97 | 4.97 | 0.40% | 11,921,800 |
| Jun 8, 2026 | 5.13 | 5.14 | 4.84 | 4.95 | 4.95 | -4.99% | 21,881,900 |
| Jun 5, 2026 | 5.10 | 5.28 | 5.00 | 5.21 | 5.21 | 1.17% | 17,494,900 |
| Jun 4, 2026 | 5.34 | 5.36 | 5.12 | 5.15 | 5.15 | -3.74% | 19,470,980 |
| Jun 3, 2026 | 5.33 | 5.41 | 5.30 | 5.35 | 5.35 | - | 14,201,910 |
| Jun 2, 2026 | 5.35 | 5.41 | 5.25 | 5.35 | 5.35 | -1.11% | 14,801,020 |
| Jun 1, 2026 | 5.37 | 5.49 | 5.32 | 5.41 | 5.41 | 1.12% | 16,677,570 |
| May 29, 2026 | 5.57 | 5.57 | 5.32 | 5.35 | 5.35 | -3.08% | 21,788,990 |
| May 28, 2026 | 5.30 | 5.55 | 5.30 | 5.52 | 5.52 | 3.37% | 22,217,890 |
| May 27, 2026 | 5.30 | 5.49 | 5.29 | 5.34 | 5.34 | 0.75% | 19,324,700 |
| May 26, 2026 | 5.50 | 5.50 | 5.23 | 5.30 | 5.30 | -4.16% | 18,121,800 |
| May 25, 2026 | 5.49 | 5.65 | 5.48 | 5.53 | 5.53 | 0.73% | 14,395,790 |
| May 22, 2026 | 5.41 | 5.51 | 5.30 | 5.49 | 5.49 | 2.62% | 13,347,640 |