Skip to main content
logo
Hangzhou Fuen Co., Ltd (SHE:001312)
China flag China · Delayed Price · Currency is CNY
18.10
+0.10 (0.56%)
At close: Oct 9, 2026

Hangzhou Fuen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202617.9518.1517.7118.1018.100.56%2,655,199
Oct 8, 202617.7718.1317.7418.0018.001.35%2,166,490
Sep 30, 202617.8318.0617.6617.7617.76-0.34%2,035,698
Sep 29, 202617.7617.9817.7517.8217.82-0.06%1,700,706
Sep 28, 202618.3518.3617.8117.8317.83-2.83%3,125,798
Sep 24, 202617.9918.4717.9818.3518.351.83%4,254,293
Sep 23, 202618.0518.1918.0018.0218.02-0.55%1,742,300
Sep 22, 202618.4018.4418.0818.1218.12-1.31%3,004,900
Sep 21, 202618.5018.5018.2318.3618.36-1.40%4,392,999
Sep 18, 202617.5818.9717.5818.6218.625.56%7,449,493
Sep 17, 202617.6017.7717.3117.6417.640.34%1,781,000
Sep 16, 202617.3017.6217.2317.5817.581.15%1,108,812
Sep 15, 202617.6117.7717.3617.3817.38-1.36%1,420,524
Sep 14, 202616.8817.7916.8817.6217.623.95%2,550,867
Sep 11, 202617.1217.1716.8416.9516.95-1.57%1,370,913
Sep 10, 202617.5117.5117.2017.2217.22-1.88%1,246,134
Sep 9, 202617.5517.6417.4217.5517.55-0.57%1,268,400
Sep 8, 202617.5817.6617.4417.6517.650.63%914,296
Sep 7, 202617.5317.6217.3617.5417.54-0.06%1,121,801
Sep 4, 202617.6817.8417.4717.5517.55-0.85%1,704,704
Sep 3, 202617.9118.0517.6517.7017.70-1.17%1,868,099
Sep 2, 202617.6818.0017.5117.9117.910.79%2,432,689
Sep 1, 202617.5317.8517.5317.7717.770.85%1,851,330
Aug 31, 202617.5817.6417.4417.6217.620.06%1,168,300
Aug 28, 202617.6617.6617.5417.6117.610.06%1,079,100
Aug 27, 202617.5517.6617.3717.6017.600.28%1,126,898
Aug 26, 202617.3117.6817.3117.5517.550.63%1,635,043
Aug 25, 202617.1317.4517.0617.4417.441.87%1,388,634
Aug 24, 202617.3417.4016.9817.1217.12-1.33%1,538,339
Aug 21, 202617.4117.4917.2117.3517.35-0.97%1,238,316
Aug 20, 202617.4217.5817.4217.5217.520.69%1,266,942
Aug 19, 202617.9517.9517.3117.4017.40-3.76%2,793,700
Aug 18, 202618.1818.2418.0118.0818.08-1.09%2,201,997
Aug 17, 202618.4418.4418.1118.2818.28-0.87%3,971,028
Aug 14, 202618.0818.9317.7118.4418.442.22%6,326,384
Aug 13, 202617.7918.4917.7918.0418.041.29%4,659,259
Aug 12, 202617.7817.8817.7117.8117.81-0.39%2,168,828
Aug 11, 202618.0118.0217.7217.8817.88-0.94%2,206,829
Aug 10, 202617.8318.0817.7418.0518.051.58%2,912,437
Aug 7, 202617.7617.8317.5717.7717.77-0.17%1,957,646
Aug 6, 202617.8017.9917.5517.8017.80-0.45%2,531,360
Aug 5, 202617.8217.9817.7717.8817.880.39%2,192,263
Aug 4, 202618.0318.0817.7417.8117.81-0.95%2,513,255
Aug 3, 202617.6917.9817.6117.9817.981.30%2,049,510
Jul 31, 202617.5217.8317.5217.7517.751.31%2,242,796
Jul 30, 202617.5117.8517.4017.5217.520.06%2,757,100
Jul 29, 202617.4517.5817.3117.5117.510.40%1,977,142
Jul 28, 202617.3217.6617.2817.4417.44-0.17%2,887,433
Jul 27, 202616.7017.5716.6817.4717.474.55%3,433,424
Jul 24, 202617.2017.2016.7016.7116.71-3.35%1,971,726