Flower KingEco-Engineering Inc. (SHA:603007)
China · Delayed Price · Currency is CNY 4.780
-0.120 (-2.45%)
Sep 18, 2025, 2:45 PM CST
SHA:603007 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.66 | 4.90 | 4.65 | 4.90 | 4.90 | 4.93% | 32,697,637 |
| Sep 16, 2025 | 4.64 | 4.73 | 4.60 | 4.67 | 4.67 | 1.08% | 8,535,997 |
| Sep 15, 2025 | 4.65 | 4.69 | 4.61 | 4.62 | 4.62 | -0.65% | 6,354,957 |
| Sep 12, 2025 | 4.66 | 4.67 | 4.63 | 4.65 | 4.65 | -0.21% | 8,181,009 |
| Sep 11, 2025 | 4.69 | 4.70 | 4.63 | 4.66 | 4.66 | -1.06% | 9,477,343 |
| Sep 10, 2025 | 4.66 | 4.78 | 4.65 | 4.71 | 4.71 | 0.86% | 8,907,128 |
| Sep 9, 2025 | 4.69 | 4.73 | 4.65 | 4.67 | 4.67 | -0.43% | 7,234,080 |
| Sep 8, 2025 | 4.73 | 4.75 | 4.66 | 4.69 | 4.69 | -0.85% | 6,463,466 |
| Sep 5, 2025 | 4.64 | 4.73 | 4.62 | 4.73 | 4.73 | 2.16% | 7,515,287 |
| Sep 4, 2025 | 4.64 | 4.71 | 4.60 | 4.63 | 4.63 | 0.65% | 8,023,581 |
| Sep 3, 2025 | 4.68 | 4.69 | 4.59 | 4.60 | 4.60 | -1.29% | 7,022,096 |
| Sep 2, 2025 | 4.75 | 4.75 | 4.64 | 4.66 | 4.66 | -2.51% | 10,091,765 |
| Sep 1, 2025 | 4.95 | 4.95 | 4.77 | 4.78 | 4.78 | -0.42% | 12,873,962 |
| Aug 29, 2025 | 4.67 | 4.84 | 4.65 | 4.80 | 4.80 | 2.78% | 11,960,636 |
| Aug 28, 2025 | 4.71 | 4.71 | 4.59 | 4.67 | 4.67 | -0.64% | 9,306,059 |
| Aug 27, 2025 | 4.84 | 4.84 | 4.70 | 4.70 | 4.70 | -3.29% | 11,823,188 |
| Aug 26, 2025 | 4.85 | 4.94 | 4.84 | 4.86 | 4.86 | 0.21% | 11,424,724 |
| Aug 25, 2025 | 4.90 | 4.95 | 4.82 | 4.85 | 4.85 | 0.41% | 13,559,620 |
| Aug 22, 2025 | 4.80 | 4.87 | 4.80 | 4.83 | 4.83 | 0.21% | 9,056,083 |
| Aug 21, 2025 | 4.76 | 4.94 | 4.71 | 4.82 | 4.82 | 0.84% | 13,546,293 |
| Aug 20, 2025 | 4.68 | 4.89 | 4.64 | 4.78 | 4.78 | 2.58% | 16,288,912 |
| Aug 19, 2025 | 4.73 | 4.74 | 4.66 | 4.66 | 4.66 | -1.48% | 11,422,377 |
| Aug 18, 2025 | 4.80 | 4.81 | 4.71 | 4.73 | 4.73 | -1.25% | 13,890,444 |
| Aug 15, 2025 | 4.55 | 4.79 | 4.52 | 4.79 | 4.79 | 5.04% | 17,601,481 |
| Aug 14, 2025 | 4.64 | 4.65 | 4.55 | 4.56 | 4.56 | -1.72% | 11,166,837 |
| Aug 13, 2025 | 4.67 | 4.71 | 4.64 | 4.64 | 4.64 | -0.43% | 8,525,384 |
| Aug 12, 2025 | 4.69 | 4.75 | 4.65 | 4.66 | 4.66 | -1.06% | 9,381,187 |
| Aug 11, 2025 | 4.71 | 4.71 | 4.63 | 4.71 | 4.71 | -0.63% | 10,690,817 |
| Aug 8, 2025 | 4.81 | 4.82 | 4.73 | 4.74 | 4.74 | -0.84% | 7,018,639 |
| Aug 7, 2025 | 4.75 | 4.80 | 4.74 | 4.78 | 4.78 | 0.21% | 8,036,003 |
| Aug 6, 2025 | 4.83 | 4.84 | 4.76 | 4.77 | 4.77 | -1.45% | 9,297,351 |
| Aug 5, 2025 | 4.90 | 4.92 | 4.83 | 4.84 | 4.84 | -2.02% | 10,748,130 |
| Aug 4, 2025 | 5.10 | 5.10 | 4.91 | 4.94 | 4.94 | - | 9,706,254 |
| Aug 1, 2025 | 4.94 | 4.97 | 4.85 | 4.94 | 4.94 | 0.41% | 9,654,598 |
| Jul 31, 2025 | 5.02 | 5.03 | 4.91 | 4.92 | 4.92 | -1.20% | 9,526,050 |
| Jul 30, 2025 | 4.90 | 5.03 | 4.87 | 4.98 | 4.98 | 1.22% | 15,092,980 |
| Jul 29, 2025 | 4.88 | 4.94 | 4.77 | 4.92 | 4.92 | -0.40% | 13,983,240 |
| Jul 28, 2025 | 4.98 | 5.02 | 4.92 | 4.94 | 4.94 | 3.13% | 17,734,542 |
| Jul 25, 2025 | 4.89 | 4.95 | 4.77 | 4.79 | 4.79 | -3.04% | 19,995,725 |
| Jul 24, 2025 | 4.84 | 4.96 | 4.84 | 4.94 | 4.94 | 0.20% | 9,579,498 |
| Jul 23, 2025 | 4.97 | 5.02 | 4.91 | 4.93 | 4.93 | -1.20% | 9,018,023 |
| Jul 22, 2025 | 5.04 | 5.10 | 4.96 | 4.99 | 4.99 | -1.38% | 12,331,004 |
| Jul 21, 2025 | 5.11 | 5.16 | 4.96 | 5.06 | 5.06 | -1.36% | 13,667,609 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.01 | 5.13 | 5.13 | 3.64% | 29,848,038 |
| Jul 17, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 5.10% | 2,775,799 |
| Jul 16, 2025 | 4.64 | 4.74 | 4.61 | 4.71 | 4.71 | 1.73% | 8,510,559 |
| Jul 15, 2025 | 4.74 | 4.75 | 4.53 | 4.63 | 4.63 | -1.91% | 10,613,361 |
| Jul 14, 2025 | 4.74 | 4.78 | 4.70 | 4.72 | 4.72 | -1.05% | 7,140,100 |
| Jul 11, 2025 | 4.77 | 4.83 | 4.73 | 4.77 | 4.77 | -0.21% | 9,731,115 |
| Jul 10, 2025 | 4.94 | 4.96 | 4.78 | 4.78 | 4.78 | -4.97% | 18,336,527 |