Funeng Oriental Equipment Technology Co., Ltd. (SHE:300173)
China · Delayed Price · Currency is CNY 4.710
+0.020 (0.43%)
Mar 9, 2026, 3:04 PM CST
SHE:300173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.61 | 4.72 | 4.56 | 4.71 | - | 0.43% | 15,722,331 |
| Mar 6, 2026 | 4.60 | 4.69 | 4.57 | 4.69 | 4.69 | 1.96% | 9,634,834 |
| Mar 5, 2026 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | 2.00% | 13,658,500 |
| Mar 4, 2026 | 4.46 | 4.58 | 4.40 | 4.51 | 4.51 | 0.22% | 14,668,600 |
| Mar 3, 2026 | 4.71 | 4.78 | 4.48 | 4.50 | 4.50 | -4.86% | 24,851,100 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.71 | 4.73 | 4.73 | -3.07% | 21,846,300 |
| Feb 27, 2026 | 4.82 | 4.88 | 4.80 | 4.88 | 4.88 | 0.83% | 15,149,070 |
| Feb 26, 2026 | 4.73 | 4.91 | 4.71 | 4.84 | 4.84 | 1.89% | 23,144,900 |
| Feb 25, 2026 | 4.70 | 4.76 | 4.70 | 4.75 | 4.75 | 1.28% | 15,829,600 |
| Feb 24, 2026 | 4.73 | 4.74 | 4.68 | 4.69 | 4.69 | -0.21% | 14,285,660 |
| Feb 13, 2026 | 4.65 | 4.75 | 4.65 | 4.70 | 4.70 | 1.29% | 12,221,430 |
| Feb 12, 2026 | 4.69 | 4.70 | 4.63 | 4.64 | 4.64 | -1.28% | 12,606,800 |
| Feb 11, 2026 | 4.68 | 4.78 | 4.66 | 4.70 | 4.70 | 0.21% | 13,072,900 |
| Feb 10, 2026 | 4.71 | 4.77 | 4.67 | 4.69 | 4.69 | -0.21% | 16,516,000 |
| Feb 9, 2026 | 4.68 | 4.82 | 4.65 | 4.70 | 4.70 | 2.17% | 26,396,200 |
| Feb 6, 2026 | 4.49 | 4.64 | 4.49 | 4.60 | 4.60 | 1.32% | 16,814,230 |
| Feb 5, 2026 | 4.47 | 4.60 | 4.43 | 4.54 | 4.54 | 1.34% | 18,466,400 |
| Feb 4, 2026 | 4.42 | 4.53 | 4.40 | 4.48 | 4.48 | 1.13% | 14,175,200 |
| Feb 3, 2026 | 4.41 | 4.44 | 4.37 | 4.43 | 4.43 | 1.37% | 14,140,580 |
| Feb 2, 2026 | 4.45 | 4.50 | 4.37 | 4.37 | 4.37 | -3.53% | 21,140,900 |
| Jan 30, 2026 | 4.54 | 4.58 | 4.42 | 4.53 | 4.53 | -0.66% | 19,803,800 |
| Jan 29, 2026 | 4.65 | 4.67 | 4.55 | 4.56 | 4.56 | -2.15% | 22,241,400 |
| Jan 28, 2026 | 4.76 | 4.83 | 4.64 | 4.66 | 4.66 | -2.51% | 24,911,300 |
| Jan 27, 2026 | 4.69 | 4.80 | 4.60 | 4.78 | 4.78 | 0.84% | 22,499,150 |
| Jan 26, 2026 | 4.82 | 4.83 | 4.67 | 4.74 | 4.74 | -1.04% | 24,900,010 |
| Jan 23, 2026 | 4.62 | 4.85 | 4.61 | 4.79 | 4.79 | 3.90% | 36,169,831 |
| Jan 22, 2026 | 4.54 | 4.61 | 4.52 | 4.61 | 4.61 | 1.32% | 18,621,610 |
| Jan 21, 2026 | 4.52 | 4.56 | 4.50 | 4.55 | 4.55 | -0.22% | 14,580,800 |
| Jan 20, 2026 | 4.60 | 4.66 | 4.52 | 4.56 | 4.56 | -1.51% | 26,105,000 |
| Jan 19, 2026 | 4.60 | 4.75 | 4.58 | 4.63 | 4.63 | 1.76% | 37,783,600 |
| Jan 16, 2026 | 4.48 | 4.55 | 4.44 | 4.55 | 4.55 | 2.48% | 30,258,349 |
| Jan 15, 2026 | 4.39 | 4.44 | 4.37 | 4.44 | 4.44 | 0.45% | 21,674,100 |
| Jan 14, 2026 | 4.35 | 4.46 | 4.35 | 4.42 | 4.42 | 0.91% | 30,833,230 |
| Jan 13, 2026 | 4.47 | 4.48 | 4.37 | 4.38 | 4.38 | -1.79% | 31,108,880 |
| Jan 12, 2026 | 4.43 | 4.50 | 4.40 | 4.46 | 4.46 | 0.68% | 34,299,209 |
| Jan 9, 2026 | 4.47 | 4.49 | 4.40 | 4.43 | 4.43 | -0.89% | 27,530,730 |
| Jan 8, 2026 | 4.46 | 4.49 | 4.42 | 4.47 | 4.47 | 0.22% | 26,238,300 |
| Jan 7, 2026 | 4.32 | 4.54 | 4.31 | 4.46 | 4.46 | 3.24% | 43,081,500 |
| Jan 6, 2026 | 4.24 | 4.36 | 4.23 | 4.32 | 4.32 | 1.65% | 25,775,570 |
| Jan 5, 2026 | 4.23 | 4.26 | 4.16 | 4.25 | 4.25 | 0.47% | 25,565,200 |
| Dec 31, 2025 | 4.27 | 4.32 | 4.22 | 4.23 | 4.23 | 0.48% | 25,119,400 |
| Dec 30, 2025 | 4.20 | 4.26 | 4.18 | 4.21 | 4.21 | -0.24% | 24,928,010 |
| Dec 29, 2025 | 4.35 | 4.37 | 4.22 | 4.22 | 4.22 | -3.65% | 47,374,100 |
| Dec 26, 2025 | 4.40 | 4.46 | 4.35 | 4.38 | 4.38 | -0.68% | 43,540,090 |
| Dec 25, 2025 | 4.44 | 4.53 | 4.37 | 4.41 | 4.41 | -1.12% | 45,899,980 |
| Dec 24, 2025 | 4.38 | 4.50 | 4.31 | 4.46 | 4.46 | -0.67% | 71,310,320 |
| Dec 23, 2025 | 4.33 | 4.73 | 4.33 | 4.49 | 4.49 | -17.01% | 133,216,900 |
| Dec 19, 2025 | 5.27 | 5.42 | 5.27 | 5.41 | 5.41 | 2.66% | 15,097,900 |
| Dec 18, 2025 | 5.30 | 5.37 | 5.26 | 5.27 | 5.27 | -1.13% | 14,830,500 |
| Dec 17, 2025 | 5.26 | 5.33 | 5.18 | 5.33 | 5.33 | 1.33% | 16,730,300 |