Changshu Fengfan Power Equipment Co., Ltd. (SHA:601700)
China · Delayed Price · Currency is CNY 5.49
+0.14 (2.62%)
May 22, 2026, 3:00 PM CST
SHA:601700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.41 | 5.51 | 5.30 | 5.49 | 5.49 | 2.62% | 13,347,640 |
| May 21, 2026 | 5.64 | 5.68 | 5.32 | 5.35 | 5.35 | -5.14% | 20,112,880 |
| May 20, 2026 | 5.72 | 5.82 | 5.59 | 5.64 | 5.64 | -1.91% | 14,990,540 |
| May 19, 2026 | 5.64 | 5.76 | 5.61 | 5.75 | 5.75 | 1.05% | 15,648,500 |
| May 18, 2026 | 5.60 | 5.70 | 5.51 | 5.69 | 5.69 | 2.34% | 20,286,900 |
| May 15, 2026 | 5.58 | 5.65 | 5.50 | 5.56 | 5.56 | -0.71% | 19,337,860 |
| May 14, 2026 | 5.79 | 5.81 | 5.59 | 5.60 | 5.60 | -3.78% | 25,393,140 |
| May 13, 2026 | 5.70 | 5.87 | 5.65 | 5.82 | 5.82 | 2.28% | 31,639,170 |
| May 12, 2026 | 5.58 | 5.76 | 5.54 | 5.69 | 5.69 | 1.07% | 30,521,720 |
| May 11, 2026 | 5.66 | 5.72 | 5.56 | 5.63 | 5.63 | 0.72% | 26,537,010 |
| May 8, 2026 | 5.51 | 5.60 | 5.47 | 5.59 | 5.59 | 1.27% | 18,287,700 |
| May 7, 2026 | 5.49 | 5.61 | 5.49 | 5.52 | 5.52 | -0.90% | 19,398,600 |
| May 6, 2026 | 5.53 | 5.66 | 5.51 | 5.57 | 5.57 | 2.58% | 29,614,520 |
| Apr 30, 2026 | 5.43 | 5.65 | 5.41 | 5.43 | 5.43 | 5.03% | 51,646,670 |
| Apr 29, 2026 | 5.00 | 5.20 | 4.99 | 5.17 | 5.17 | 2.58% | 19,577,410 |
| Apr 28, 2026 | 5.12 | 5.13 | 4.98 | 5.04 | 5.04 | -1.56% | 11,857,410 |
| Apr 27, 2026 | 5.02 | 5.15 | 4.94 | 5.12 | 5.12 | 1.39% | 15,574,940 |
| Apr 24, 2026 | 5.00 | 5.07 | 4.96 | 5.05 | 5.05 | 0.40% | 12,709,200 |
| Apr 23, 2026 | 5.07 | 5.17 | 4.94 | 5.03 | 5.03 | -0.79% | 19,938,160 |
| Apr 22, 2026 | 5.08 | 5.14 | 5.04 | 5.07 | 5.07 | -0.98% | 17,551,710 |
| Apr 21, 2026 | 5.40 | 5.41 | 5.06 | 5.12 | 5.12 | -5.36% | 34,625,320 |
| Apr 20, 2026 | 5.26 | 5.42 | 5.24 | 5.41 | 5.41 | 2.46% | 20,993,170 |
| Apr 17, 2026 | 5.28 | 5.31 | 5.22 | 5.28 | 5.28 | - | 11,394,600 |
| Apr 16, 2026 | 5.25 | 5.29 | 5.12 | 5.28 | 5.28 | 0.76% | 15,370,530 |
| Apr 15, 2026 | 5.22 | 5.32 | 5.19 | 5.24 | 5.24 | 0.58% | 19,922,980 |
| Apr 14, 2026 | 5.19 | 5.23 | 5.13 | 5.21 | 5.21 | 0.39% | 12,354,700 |
| Apr 13, 2026 | 5.17 | 5.20 | 5.12 | 5.19 | 5.19 | 0.39% | 12,300,420 |
| Apr 10, 2026 | 5.21 | 5.27 | 5.17 | 5.17 | 5.17 | - | 12,360,000 |
| Apr 9, 2026 | 5.21 | 5.24 | 5.12 | 5.17 | 5.17 | -1.90% | 10,975,200 |
| Apr 8, 2026 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | 3.74% | 17,046,600 |
| Apr 7, 2026 | 5.05 | 5.11 | 5.04 | 5.08 | 5.08 | 0.59% | 10,492,050 |
| Apr 3, 2026 | 5.15 | 5.17 | 5.02 | 5.05 | 5.05 | -1.94% | 15,691,080 |
| Apr 2, 2026 | 5.28 | 5.35 | 5.10 | 5.15 | 5.15 | -2.46% | 19,253,210 |
| Apr 1, 2026 | 5.35 | 5.38 | 5.24 | 5.28 | 5.28 | -0.19% | 18,514,500 |
| Mar 31, 2026 | 5.40 | 5.43 | 5.27 | 5.29 | 5.29 | -2.40% | 18,316,300 |
| Mar 30, 2026 | 5.36 | 5.48 | 5.27 | 5.42 | 5.42 | -3.04% | 23,643,590 |
| Mar 27, 2026 | 5.47 | 5.61 | 5.44 | 5.59 | 5.59 | 0.90% | 17,280,660 |
| Mar 26, 2026 | 5.68 | 5.69 | 5.50 | 5.54 | 5.54 | -3.15% | 22,569,490 |
| Mar 25, 2026 | 5.55 | 5.76 | 5.55 | 5.72 | 5.72 | 3.25% | 29,728,620 |
| Mar 24, 2026 | 5.38 | 5.55 | 5.33 | 5.54 | 5.54 | 5.12% | 28,080,680 |
| Mar 23, 2026 | 5.43 | 5.56 | 5.22 | 5.27 | 5.27 | -5.56% | 30,938,960 |
| 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% | 60,993,110 |
| Mar 10, 2026 | 6.32 | 6.39 | 6.23 | 6.27 | 6.27 | - | 43,095,580 |