Fengjing New Energy Technology Co., Ltd. (SHE:002662)
China · Delayed Price · Currency is CNY 3.210
+0.020 (0.63%)
Aug 24, 2026, 3:04 PM CST
SHE:002662 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,631,558 |
| 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% | 14,182,602 |
| 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% | 10,563,600 |
| Aug 12, 2026 | 3.28 | 3.31 | 3.25 | 3.30 | 3.30 | 0.92% | 8,179,150 |
| 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% | 10,042,900 |
| Aug 5, 2026 | 3.23 | 3.25 | 3.18 | 3.22 | 3.22 | -0.31% | 10,675,950 |
| Aug 4, 2026 | 3.26 | 3.28 | 3.22 | 3.23 | 3.23 | -0.62% | 8,852,807 |
| 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% | 11,503,000 |
| Jul 29, 2026 | 3.11 | 3.18 | 3.11 | 3.18 | 3.18 | 2.25% | 10,944,667 |
| 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% | 10,498,190 |
| Jul 23, 2026 | 3.01 | 3.10 | 3.00 | 3.10 | 3.10 | 2.99% | 12,801,990 |
| Jul 22, 2026 | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | -2.27% | 16,367,480 |
| Jul 21, 2026 | 3.14 | 3.15 | 3.01 | 3.08 | 3.08 | -1.60% | 18,764,650 |
| Jul 20, 2026 | 3.24 | 3.31 | 3.09 | 3.13 | 3.13 | -3.10% | 21,073,402 |
| 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% | 19,521,400 |
| 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% | 23,657,097 |
| Jul 9, 2026 | 3.42 | 3.45 | 3.28 | 3.45 | 3.45 | 0.29% | 25,840,673 |
| 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% | 14,159,920 |
| Jul 6, 2026 | 3.72 | 3.74 | 3.59 | 3.60 | 3.60 | -4.00% | 19,783,300 |
| Jul 3, 2026 | 3.70 | 3.79 | 3.67 | 3.75 | 3.75 | 1.90% | 19,658,260 |
| Jul 2, 2026 | 3.71 | 3.75 | 3.67 | 3.68 | 3.68 | -1.08% | 15,506,017 |
| Jul 1, 2026 | 3.69 | 3.83 | 3.67 | 3.72 | 3.72 | 0.54% | 20,307,031 |
| Jun 30, 2026 | 3.70 | 3.76 | 3.66 | 3.70 | 3.70 | -0.27% | 15,324,882 |
| Jun 29, 2026 | 3.88 | 3.93 | 3.70 | 3.71 | 3.71 | -3.39% | 25,886,908 |
| Jun 26, 2026 | 4.00 | 4.04 | 3.84 | 3.84 | 3.84 | -4.24% | 26,571,273 |
| Jun 25, 2026 | 3.80 | 4.06 | 3.79 | 4.01 | 4.01 | 5.53% | 45,536,600 |
| Jun 24, 2026 | 3.88 | 3.95 | 3.79 | 3.80 | 3.80 | -2.31% | 31,875,433 |
| Jun 23, 2026 | 3.85 | 4.09 | 3.80 | 3.89 | 3.89 | -1.77% | 43,759,813 |
| Jun 22, 2026 | 4.01 | 4.11 | 3.80 | 3.96 | 3.96 | 3.66% | 78,453,410 |
| Jun 18, 2026 | 3.63 | 3.83 | 3.55 | 3.82 | 3.82 | 4.66% | 39,912,760 |
| Jun 17, 2026 | 3.55 | 3.66 | 3.50 | 3.65 | 3.65 | 2.53% | 24,360,200 |
| Jun 16, 2026 | 3.51 | 3.57 | 3.43 | 3.56 | 3.56 | 1.71% | 20,296,600 |
| Jun 15, 2026 | 3.32 | 3.58 | 3.29 | 3.50 | 3.50 | 7.36% | 33,532,004 |