Fengjing New Energy Technology Co., Ltd. (SHE:002662)
China · Delayed Price · Currency is CNY 3.230
+0.040 (1.25%)
Sep 14, 2026, 3:04 PM CST
SHE:002662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 3.19 | 3.27 | 3.17 | 3.23 | 3.23 | 1.25% | 9,884,800 |
| Sep 11, 2026 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -2.15% | 11,707,282 |
| Sep 10, 2026 | 3.31 | 3.31 | 3.24 | 3.26 | 3.26 | -1.21% | 8,183,300 |
| Sep 9, 2026 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | -0.60% | 8,196,500 |
| Sep 8, 2026 | 3.28 | 3.33 | 3.27 | 3.32 | 3.32 | 0.61% | 10,638,900 |
| Sep 7, 2026 | 3.29 | 3.33 | 3.28 | 3.30 | 3.30 | - | 8,693,500 |
| Sep 4, 2026 | 3.34 | 3.37 | 3.27 | 3.30 | 3.30 | -0.60% | 9,214,600 |
| Sep 3, 2026 | 3.37 | 3.40 | 3.31 | 3.32 | 3.32 | -1.19% | 9,786,537 |
| Sep 2, 2026 | 3.31 | 3.38 | 3.26 | 3.36 | 3.36 | 1.20% | 14,359,300 |
| Sep 1, 2026 | 3.28 | 3.35 | 3.27 | 3.32 | 3.32 | 0.91% | 10,402,700 |
| Aug 31, 2026 | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | -2.08% | 11,764,700 |
| Aug 28, 2026 | 3.27 | 3.43 | 3.26 | 3.36 | 3.36 | 2.75% | 24,460,000 |
| Aug 27, 2026 | 3.26 | 3.30 | 3.20 | 3.27 | 3.27 | -0.91% | 12,598,622 |
| Aug 26, 2026 | 3.27 | 3.33 | 3.25 | 3.30 | 3.30 | 0.61% | 10,181,300 |
| Aug 25, 2026 | 3.19 | 3.28 | 3.18 | 3.28 | 3.28 | 2.18% | 8,924,094 |
| Aug 24, 2026 | 3.18 | 3.21 | 3.14 | 3.21 | 3.21 | 0.63% | 9,880,200 |
| Aug 21, 2026 | 3.15 | 3.20 | 3.11 | 3.19 | 3.19 | 0.95% | 9,631,258 |
| Aug 20, 2026 | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | 2.27% | 11,675,216 |
| Aug 19, 2026 | 3.20 | 3.21 | 3.08 | 3.09 | 3.09 | -4.33% | 14,180,802 |
| Aug 18, 2026 | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -0.92% | 7,708,500 |
| Aug 17, 2026 | 3.24 | 3.27 | 3.20 | 3.26 | 3.26 | 0.62% | 8,861,800 |
| Aug 14, 2026 | 3.27 | 3.28 | 3.21 | 3.24 | 3.24 | -0.61% | 9,514,744 |
| Aug 13, 2026 | 3.30 | 3.33 | 3.26 | 3.26 | 3.26 | -1.21% | 10,562,000 |
| Aug 12, 2026 | 3.28 | 3.31 | 3.25 | 3.30 | 3.30 | 0.92% | 8,177,050 |
| Aug 11, 2026 | 3.31 | 3.35 | 3.26 | 3.27 | 3.27 | -1.21% | 10,259,800 |
| Aug 10, 2026 | 3.25 | 3.35 | 3.21 | 3.31 | 3.31 | 4.09% | 20,076,706 |
| Aug 7, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -0.93% | 10,405,600 |
| Aug 6, 2026 | 3.21 | 3.23 | 3.15 | 3.21 | 3.21 | -0.31% | 10,042,902 |
| Aug 5, 2026 | 3.23 | 3.25 | 3.18 | 3.22 | 3.22 | -0.31% | 10,675,959 |
| Aug 4, 2026 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 8,846,907 |
| Aug 3, 2026 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 1.56% | 8,704,900 |
| Jul 31, 2026 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | 1.27% | 10,196,300 |
| Jul 30, 2026 | 3.16 | 3.21 | 3.13 | 3.16 | 3.16 | -0.63% | 11,502,900 |
| Jul 29, 2026 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 2.25% | 10,943,367 |
| Jul 28, 2026 | 3.09 | 3.15 | 3.08 | 3.11 | 3.11 | -0.32% | 7,294,865 |
| Jul 27, 2026 | 3.05 | 3.13 | 3.04 | 3.12 | 3.12 | 2.97% | 8,889,900 |
| Jul 24, 2026 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -2.26% | 10,498,194 |
| Jul 23, 2026 | 3.01 | 3.10 | 3.00 | 3.10 | 3.10 | 2.99% | 12,801,994 |
| Jul 22, 2026 | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | -2.27% | 16,367,488 |
| Jul 21, 2026 | 3.14 | 3.15 | 3.01 | 3.08 | 3.08 | -1.60% | 18,764,652 |
| Jul 20, 2026 | 3.24 | 3.31 | 3.09 | 3.13 | 3.13 | -3.10% | 21,068,102 |
| Jul 17, 2026 | 3.41 | 3.43 | 3.22 | 3.23 | 3.23 | -5.28% | 16,410,500 |
| Jul 16, 2026 | 3.34 | 3.50 | 3.33 | 3.41 | 3.41 | 2.71% | 21,617,100 |
| Jul 15, 2026 | 3.27 | 3.36 | 3.25 | 3.32 | 3.32 | 0.91% | 19,513,700 |
| Jul 14, 2026 | 3.21 | 3.30 | 3.18 | 3.29 | 3.29 | 2.49% | 16,589,100 |
| Jul 13, 2026 | 3.32 | 3.33 | 3.18 | 3.21 | 3.21 | -4.18% | 18,607,500 |
| Jul 10, 2026 | 3.41 | 3.42 | 3.31 | 3.35 | 3.35 | -2.90% | 23,656,597 |
| Jul 9, 2026 | 3.42 | 3.45 | 3.28 | 3.45 | 3.45 | 0.29% | 25,838,873 |
| Jul 8, 2026 | 3.51 | 3.56 | 3.43 | 3.44 | 3.44 | -2.55% | 17,680,370 |
| Jul 7, 2026 | 3.59 | 3.63 | 3.50 | 3.53 | 3.53 | -1.94% | 14,159,922 |