Changshu Fengfan Power Equipment Co., Ltd. (SHA:601700)
China · Delayed Price · Currency is CNY 5.82
-0.05 (-0.85%)
Oct 22, 2026, 3:00 PM CST
SHA:601700 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.87 | 5.92 | 5.75 | 5.82 | 5.82 | -0.85% | 29,705,100 |
| Oct 21, 2026 | 5.64 | 5.93 | 5.63 | 5.87 | 5.87 | 4.08% | 40,500,700 |
| Oct 20, 2026 | 5.58 | 5.68 | 5.56 | 5.64 | 5.64 | 0.71% | 20,013,975 |
| Oct 19, 2026 | 5.78 | 5.78 | 5.48 | 5.60 | 5.60 | -3.11% | 30,451,120 |
| Oct 16, 2026 | 5.88 | 5.92 | 5.74 | 5.78 | 5.78 | -0.52% | 28,130,131 |
| Oct 15, 2026 | 5.86 | 5.96 | 5.79 | 5.81 | 5.81 | -3.49% | 29,914,931 |
| Oct 14, 2026 | 6.16 | 6.22 | 6.01 | 6.02 | 6.02 | -2.27% | 24,994,652 |
| Oct 13, 2026 | 6.05 | 6.23 | 5.95 | 6.16 | 6.16 | 0.33% | 35,083,830 |
| Oct 12, 2026 | 6.30 | 6.42 | 6.12 | 6.14 | 6.14 | -3.31% | 39,512,790 |
| Oct 9, 2026 | 6.37 | 6.37 | 6.06 | 6.35 | 6.35 | -0.47% | 49,657,758 |
| Oct 8, 2026 | 6.28 | 6.57 | 6.24 | 6.38 | 6.38 | 3.07% | 57,182,476 |
| Sep 30, 2026 | 6.16 | 6.23 | 6.07 | 6.19 | 6.19 | 2.48% | 34,023,570 |
| Sep 29, 2026 | 6.10 | 6.16 | 6.03 | 6.04 | 6.04 | -1.15% | 29,713,062 |
| Sep 28, 2026 | 6.20 | 6.21 | 6.05 | 6.11 | 6.11 | -2.24% | 34,249,770 |
| Sep 24, 2026 | 6.23 | 6.38 | 6.22 | 6.25 | 6.25 | -0.95% | 36,456,269 |
| Sep 23, 2026 | 6.64 | 6.65 | 6.27 | 6.31 | 6.31 | -6.52% | 77,817,790 |
| Sep 22, 2026 | 6.49 | 6.78 | 6.41 | 6.75 | 6.75 | 4.17% | 90,714,820 |
| Sep 21, 2026 | 6.31 | 6.52 | 6.25 | 6.48 | 6.48 | 2.05% | 59,607,794 |
| Sep 18, 2026 | 6.37 | 6.45 | 6.28 | 6.35 | 6.35 | 0.63% | 73,496,940 |
| Sep 17, 2026 | 6.10 | 6.31 | 6.02 | 6.31 | 6.31 | 2.94% | 76,442,543 |
| Sep 16, 2026 | 6.08 | 6.16 | 6.05 | 6.13 | 6.13 | 0.33% | 48,904,472 |
| Sep 15, 2026 | 6.14 | 6.22 | 6.09 | 6.11 | 6.11 | -1.13% | 48,964,330 |
| Sep 14, 2026 | 6.38 | 6.39 | 6.13 | 6.18 | 6.18 | -4.92% | 79,142,686 |
| Sep 11, 2026 | 6.33 | 6.50 | 6.16 | 6.50 | 6.50 | 1.09% | 90,853,740 |
| Sep 10, 2026 | 6.52 | 6.71 | 6.43 | 6.43 | 6.43 | -2.87% | 90,253,631 |
| Sep 9, 2026 | 6.88 | 6.90 | 6.60 | 6.62 | 6.62 | -5.56% | 114,836,500 |
| Sep 8, 2026 | 7.05 | 7.23 | 6.77 | 7.01 | 7.01 | -2.09% | 146,922,616 |
| Sep 7, 2026 | 7.46 | 7.46 | 6.95 | 7.16 | 7.16 | -6.77% | 138,135,200 |
| Sep 4, 2026 | 7.70 | 8.25 | 7.52 | 7.68 | 7.68 | -3.88% | 145,901,895 |
| Sep 3, 2026 | 8.35 | 8.77 | 7.89 | 7.99 | 7.99 | -3.15% | 146,461,977 |
| Sep 2, 2026 | 8.11 | 8.51 | 8.00 | 8.25 | 8.25 | -1.79% | 145,760,577 |
| Sep 1, 2026 | 7.91 | 8.78 | 7.91 | 8.40 | 8.40 | 4.74% | 197,405,336 |
| Aug 31, 2026 | 8.30 | 8.30 | 7.80 | 8.02 | 8.02 | -4.30% | 204,572,415 |
| Aug 28, 2026 | 7.45 | 8.38 | 7.30 | 8.38 | 8.38 | 9.97% | 205,142,428 |
| Aug 27, 2026 | 7.51 | 8.10 | 7.51 | 7.62 | 7.62 | -1.04% | 197,620,628 |
| Aug 26, 2026 | 7.48 | 8.13 | 7.11 | 7.70 | 7.70 | 2.53% | 226,958,991 |
| Aug 25, 2026 | 7.50 | 8.08 | 7.40 | 7.51 | 7.51 | -2.59% | 233,148,080 |
| Aug 24, 2026 | 6.88 | 7.71 | 6.60 | 7.71 | 7.71 | 9.99% | 165,608,511 |
| Aug 21, 2026 | 7.53 | 7.57 | 6.76 | 7.01 | 7.01 | -6.53% | 206,541,676 |
| Aug 20, 2026 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | 9.97% | 82,547,448 |
| Aug 19, 2026 | 7.18 | 7.45 | 6.60 | 6.82 | 6.82 | -6.70% | 188,032,602 |
| Aug 18, 2026 | 7.55 | 7.94 | 7.26 | 7.31 | 7.31 | 1.25% | 280,899,915 |
| Aug 17, 2026 | 6.64 | 7.22 | 6.30 | 7.22 | 7.22 | 10.06% | 185,881,353 |
| Aug 14, 2026 | 7.04 | 7.10 | 6.39 | 6.56 | 6.56 | -7.61% | 201,098,214 |
| Aug 13, 2026 | 7.46 | 7.65 | 7.06 | 7.10 | 7.10 | -6.46% | 207,527,273 |
| Aug 12, 2026 | 6.91 | 7.59 | 6.75 | 7.59 | 7.59 | 10.00% | 163,670,565 |
| Aug 11, 2026 | 6.60 | 7.10 | 6.59 | 6.90 | 6.90 | -2.54% | 207,057,804 |
| Aug 10, 2026 | 6.30 | 7.08 | 6.30 | 7.08 | 7.08 | 9.94% | 271,290,412 |
| Aug 7, 2026 | 6.87 | 6.94 | 6.44 | 6.44 | 6.44 | -10.06% | 98,214,020 |
| Aug 6, 2026 | 7.10 | 7.16 | 6.90 | 7.16 | 7.16 | 9.98% | 180,437,164 |