Fengjing New Energy Technology Co., Ltd. (SHE:002662)
China · Delayed Price · Currency is CNY 3.010
+0.010 (0.33%)
Oct 26, 2026, 3:04 PM CST
SHE:002662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.98 | 3.03 | 2.96 | 3.01 | 3.01 | 0.33% | 8,450,400 |
| Oct 23, 2026 | 2.91 | 3.01 | 2.83 | 3.00 | 3.00 | 1.35% | 16,564,698 |
| Oct 22, 2026 | 3.00 | 3.03 | 2.96 | 2.96 | 2.96 | -1.66% | 9,616,725 |
| Oct 21, 2026 | 3.02 | 3.04 | 2.99 | 3.01 | 3.01 | - | 8,280,231 |
| Oct 20, 2026 | 3.02 | 3.05 | 2.98 | 3.01 | 3.01 | -0.66% | 8,004,031 |
| Oct 19, 2026 | 3.02 | 3.06 | 2.98 | 3.03 | 3.03 | 0.33% | 9,549,400 |
| Oct 16, 2026 | 3.04 | 3.07 | 3.00 | 3.02 | 3.02 | 0.67% | 12,036,100 |
| Oct 15, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -2.91% | 13,097,400 |
| Oct 14, 2026 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -0.96% | 8,179,077 |
| Oct 13, 2026 | 3.09 | 3.14 | 3.04 | 3.12 | 3.12 | - | 14,238,990 |
| Oct 12, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 8,893,900 |
| Oct 9, 2026 | 3.11 | 3.16 | 3.06 | 3.15 | 3.15 | 0.96% | 13,719,970 |
| Oct 8, 2026 | 3.13 | 3.18 | 3.10 | 3.12 | 3.12 | - | 10,250,500 |
| Sep 30, 2026 | 3.12 | 3.17 | 3.09 | 3.12 | 3.12 | - | 8,340,265 |
| Sep 29, 2026 | 3.10 | 3.15 | 3.09 | 3.12 | 3.12 | 0.65% | 9,505,378 |
| Sep 28, 2026 | 3.11 | 3.12 | 3.07 | 3.10 | 3.10 | - | 9,334,500 |
| Sep 24, 2026 | 3.11 | 3.14 | 3.09 | 3.10 | 3.10 | - | 7,043,292 |
| Sep 23, 2026 | 3.17 | 3.19 | 3.09 | 3.10 | 3.10 | -2.52% | 14,734,000 |
| Sep 22, 2026 | 3.22 | 3.24 | 3.17 | 3.18 | 3.18 | -0.93% | 10,024,441 |
| Sep 21, 2026 | 3.20 | 3.22 | 3.18 | 3.21 | 3.21 | 0.63% | 9,728,000 |
| Sep 18, 2026 | 3.22 | 3.25 | 3.18 | 3.19 | 3.19 | -1.24% | 11,204,200 |
| Sep 17, 2026 | 3.18 | 3.24 | 3.15 | 3.23 | 3.23 | 1.57% | 11,006,100 |
| Sep 16, 2026 | 3.17 | 3.20 | 3.13 | 3.18 | 3.18 | 0.32% | 7,594,282 |
| Sep 15, 2026 | 3.23 | 3.25 | 3.16 | 3.17 | 3.17 | -1.86% | 9,120,300 |
| 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 |