Funeng Oriental Equipment Technology Co., Ltd. (SHE:300173)
China · Delayed Price · Currency is CNY 3.100
+0.060 (1.97%)
Jul 31, 2026, 3:04 PM CST
SHE:300173 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.05 | 3.11 | 3.05 | 3.10 | 3.10 | 1.97% | 6,425,900 |
| Jul 30, 2026 | 3.08 | 3.12 | 3.03 | 3.04 | 3.04 | -1.62% | 6,358,100 |
| Jul 29, 2026 | 3.04 | 3.12 | 3.04 | 3.09 | 3.09 | 1.98% | 6,177,600 |
| Jul 28, 2026 | 2.98 | 3.08 | 2.98 | 3.03 | 3.03 | 0.66% | 4,522,200 |
| Jul 27, 2026 | 2.93 | 3.02 | 2.93 | 3.01 | 3.01 | 2.73% | 5,062,000 |
| Jul 24, 2026 | 2.98 | 3.02 | 2.93 | 2.93 | 2.93 | -2.33% | 4,463,700 |
| Jul 23, 2026 | 2.94 | 3.02 | 2.92 | 3.00 | 3.00 | 2.04% | 5,725,600 |
| Jul 22, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -1.34% | 4,703,200 |
| Jul 21, 2026 | 2.97 | 3.01 | 2.86 | 2.98 | 2.98 | 0.34% | 7,455,099 |
| Jul 20, 2026 | 3.07 | 3.14 | 2.93 | 2.97 | 2.97 | -3.57% | 8,755,700 |
| Jul 17, 2026 | 3.18 | 3.25 | 3.08 | 3.08 | 3.08 | -3.45% | 7,091,400 |
| Jul 16, 2026 | 3.16 | 3.24 | 3.15 | 3.19 | 3.19 | 0.31% | 5,337,300 |
| Jul 15, 2026 | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | 5,376,600 |
| Jul 14, 2026 | 3.11 | 3.15 | 3.08 | 3.14 | 3.14 | 0.96% | 5,883,100 |
| Jul 13, 2026 | 3.25 | 3.28 | 3.10 | 3.11 | 3.11 | -4.89% | 6,258,700 |
| Jul 10, 2026 | 3.22 | 3.31 | 3.18 | 3.27 | 3.27 | 1.55% | 6,293,600 |
| Jul 9, 2026 | 3.22 | 3.28 | 3.17 | 3.22 | 3.22 | - | 5,313,200 |
| Jul 8, 2026 | 3.18 | 3.23 | 3.15 | 3.22 | 3.22 | 1.26% | 5,044,000 |
| Jul 7, 2026 | 3.29 | 3.31 | 3.16 | 3.18 | 3.18 | -3.93% | 6,160,000 |
| Jul 6, 2026 | 3.35 | 3.43 | 3.28 | 3.31 | 3.31 | -1.19% | 6,844,700 |
| Jul 3, 2026 | 3.30 | 3.37 | 3.27 | 3.35 | 3.35 | 2.13% | 8,490,600 |
| Jul 2, 2026 | 3.25 | 3.36 | 3.23 | 3.28 | 3.28 | 0.92% | 10,014,100 |
| Jul 1, 2026 | 3.18 | 3.29 | 3.17 | 3.25 | 3.25 | 2.52% | 9,547,300 |
| Jun 30, 2026 | 3.09 | 3.18 | 3.09 | 3.17 | 3.17 | 2.26% | 7,898,400 |
| Jun 29, 2026 | 3.12 | 3.20 | 3.01 | 3.10 | 3.10 | -0.64% | 8,827,170 |
| Jun 26, 2026 | 3.22 | 3.24 | 3.09 | 3.12 | 3.12 | -3.41% | 14,019,800 |
| Jun 25, 2026 | 3.40 | 3.41 | 3.22 | 3.23 | 3.23 | -5.28% | 12,205,400 |
| Jun 24, 2026 | 3.56 | 3.62 | 3.38 | 3.41 | 3.41 | -4.48% | 11,409,799 |
| Jun 23, 2026 | 3.53 | 3.64 | 3.51 | 3.57 | 3.57 | 0.85% | 7,986,405 |
| Jun 22, 2026 | 3.58 | 3.60 | 3.45 | 3.54 | 3.54 | -1.94% | 10,234,500 |
| Jun 18, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 6,733,500 |
| Jun 17, 2026 | 3.76 | 3.80 | 3.66 | 3.70 | 3.70 | -2.89% | 10,273,799 |
| Jun 16, 2026 | 3.65 | 3.84 | 3.60 | 3.81 | 3.81 | 4.10% | 15,424,200 |
| Jun 15, 2026 | 3.62 | 3.73 | 3.59 | 3.66 | 3.66 | 1.10% | 7,913,100 |
| Jun 12, 2026 | 3.59 | 3.69 | 3.55 | 3.62 | 3.62 | 1.69% | 6,437,100 |
| Jun 11, 2026 | 3.66 | 3.69 | 3.45 | 3.56 | 3.56 | -3.26% | 8,633,500 |
| Jun 10, 2026 | 3.75 | 3.75 | 3.64 | 3.68 | 3.68 | -2.39% | 7,448,200 |
| Jun 9, 2026 | 3.78 | 3.83 | 3.74 | 3.77 | 3.77 | -0.53% | 5,835,163 |
| Jun 8, 2026 | 3.87 | 3.89 | 3.72 | 3.79 | 3.79 | -2.82% | 10,245,063 |
| Jun 5, 2026 | 3.86 | 3.96 | 3.82 | 3.90 | 3.90 | 1.56% | 9,018,100 |
| Jun 4, 2026 | 3.86 | 3.92 | 3.77 | 3.84 | 3.84 | -1.54% | 9,676,400 |
| Jun 3, 2026 | 3.95 | 3.99 | 3.89 | 3.90 | 3.90 | -2.74% | 12,051,900 |
| Jun 2, 2026 | 3.91 | 4.10 | 3.88 | 4.01 | 4.01 | 1.52% | 16,932,800 |
| Jun 1, 2026 | 3.66 | 4.02 | 3.64 | 3.95 | 3.95 | 7.63% | 20,561,188 |
| May 29, 2026 | 3.70 | 3.83 | 3.67 | 3.67 | 3.67 | -1.08% | 10,816,000 |
| May 28, 2026 | 3.61 | 3.73 | 3.61 | 3.71 | 3.71 | 2.49% | 9,991,100 |
| May 27, 2026 | 3.66 | 3.74 | 3.58 | 3.62 | 3.62 | -0.82% | 10,411,400 |
| May 26, 2026 | 3.77 | 3.79 | 3.62 | 3.65 | 3.65 | -3.69% | 13,533,300 |
| May 25, 2026 | 3.90 | 3.90 | 3.73 | 3.79 | 3.79 | -3.07% | 15,255,400 |
| May 22, 2026 | 3.89 | 3.93 | 3.87 | 3.91 | 3.91 | 0.51% | 7,035,500 |