Skip to main content
logo
Hangzhou Fuen Co., Ltd (SHE:001312)
China flag China · Delayed Price · Currency is CNY
17.55
-0.15 (-0.85%)
At close: Sep 4, 2026

Hangzhou Fuen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 202616.8917.3216.8117.2917.292.43%2,410,498
Jul 22, 202616.9117.1716.8316.8816.88-0.88%2,072,573
Jul 21, 202617.2817.2916.4017.0317.03-0.82%3,263,950
Jul 20, 202617.3717.5517.0117.1717.17-2,631,688
Jul 17, 202617.8118.0517.0817.1717.17-3.76%2,788,587
Jul 16, 202617.5318.1117.4817.8417.840.90%2,609,797
Jul 15, 202617.3317.8017.3317.6817.681.43%2,420,910
Jul 14, 202617.7117.7117.1617.4317.43-0.51%2,318,708
Jul 13, 202617.9317.9917.4117.5217.52-3.04%3,037,107
Jul 10, 202617.6418.3017.4318.0718.072.44%3,197,297
Jul 9, 202617.9017.9917.3117.6417.64-1.56%2,965,716
Jul 8, 202618.4418.4417.9017.9217.92-2.50%2,366,643
Jul 7, 202619.2619.2618.3018.3818.38-4.17%2,452,495
Jul 6, 202619.5919.7719.1619.1819.18-1.34%2,204,133
Jul 3, 202619.4319.6019.2119.4419.441.25%2,569,773
Jul 2, 202619.5719.6219.1519.2019.20-2.34%2,861,755
Jul 1, 202619.1319.9418.9519.6619.662.66%4,236,764
Jun 30, 202618.6019.5818.2619.1519.153.01%4,025,971
Jun 29, 202618.5218.7418.0318.5918.59-0.43%2,502,322