Funeng Oriental Equipment Technology Co., Ltd. (SHE:300173)
China · Delayed Price · Currency is CNY 2.970
+0.060 (2.06%)
Nov 3, 2026, 11:04 AM CST
SHE:300173 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.91 | 3.01 | 2.90 | 2.97 | 2.97 | 2.06% | 3,442,700 |
| Nov 2, 2026 | 2.85 | 2.94 | 2.82 | 2.91 | 2.91 | 1.39% | 5,220,400 |
| Oct 30, 2026 | 2.94 | 2.99 | 2.86 | 2.87 | 2.87 | -3.69% | 7,346,500 |
| Oct 29, 2026 | 3.06 | 3.08 | 2.97 | 2.98 | 2.98 | -2.93% | 4,905,100 |
| Oct 28, 2026 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | 0.33% | 4,028,500 |
| Oct 27, 2026 | 3.18 | 3.20 | 3.05 | 3.06 | 3.06 | -3.47% | 5,114,800 |
| Oct 26, 2026 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | 0.32% | 4,244,800 |
| Oct 23, 2026 | 3.09 | 3.18 | 2.99 | 3.16 | 3.16 | 0.96% | 7,255,000 |
| Oct 22, 2026 | 3.19 | 3.21 | 3.12 | 3.13 | 3.13 | -2.49% | 5,054,700 |
| Oct 21, 2026 | 3.19 | 3.23 | 3.18 | 3.21 | 3.21 | 0.31% | 3,389,200 |
| Oct 20, 2026 | 3.18 | 3.22 | 3.17 | 3.20 | 3.20 | 0.63% | 3,273,900 |
| Oct 19, 2026 | 3.19 | 3.22 | 3.13 | 3.18 | 3.18 | -0.63% | 5,655,000 |
| Oct 16, 2026 | 3.23 | 3.29 | 3.18 | 3.20 | 3.20 | -0.62% | 5,052,200 |
| Oct 15, 2026 | 3.26 | 3.31 | 3.22 | 3.22 | 3.22 | -2.72% | 5,291,600 |
| Oct 14, 2026 | 3.35 | 3.38 | 3.30 | 3.31 | 3.31 | -1.78% | 4,869,700 |
| Oct 13, 2026 | 3.39 | 3.40 | 3.31 | 3.37 | 3.37 | -0.88% | 8,255,900 |
| Oct 12, 2026 | 3.43 | 3.46 | 3.37 | 3.40 | 3.40 | -1.16% | 5,915,700 |
| Oct 9, 2026 | 3.35 | 3.45 | 3.30 | 3.44 | 3.44 | 2.38% | 10,851,530 |
| Oct 8, 2026 | 3.36 | 3.44 | 3.33 | 3.36 | 3.36 | 0.90% | 8,381,200 |
| Sep 30, 2026 | 3.31 | 3.34 | 3.30 | 3.33 | 3.33 | 0.60% | 3,224,400 |
| Sep 29, 2026 | 3.25 | 3.34 | 3.25 | 3.31 | 3.31 | 1.85% | 4,169,800 |
| Sep 28, 2026 | 3.30 | 3.32 | 3.23 | 3.25 | 3.25 | -1.81% | 3,868,400 |
| Sep 24, 2026 | 3.35 | 3.36 | 3.31 | 3.31 | 3.31 | -1.49% | 4,026,900 |
| Sep 23, 2026 | 3.36 | 3.42 | 3.33 | 3.36 | 3.36 | 0.30% | 6,030,700 |
| Sep 22, 2026 | 3.36 | 3.38 | 3.33 | 3.35 | 3.35 | -0.30% | 4,449,470 |
| Sep 21, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | 2.13% | 4,501,900 |
| Sep 18, 2026 | 3.29 | 3.33 | 3.28 | 3.29 | 3.29 | 0.30% | 4,646,200 |
| Sep 17, 2026 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -0.61% | 4,612,900 |
| Sep 16, 2026 | 3.28 | 3.34 | 3.27 | 3.30 | 3.30 | -0.30% | 4,947,300 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | -4.06% | 10,563,200 |
| Sep 14, 2026 | 3.25 | 3.45 | 3.24 | 3.45 | 3.45 | 5.50% | 14,341,600 |
| Sep 11, 2026 | 3.33 | 3.33 | 3.25 | 3.27 | 3.27 | -2.10% | 5,724,000 |
| Sep 10, 2026 | 3.33 | 3.39 | 3.30 | 3.34 | 3.34 | - | 4,871,400 |
| Sep 9, 2026 | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -1.47% | 4,529,700 |
| Sep 8, 2026 | 3.37 | 3.40 | 3.33 | 3.39 | 3.39 | 0.89% | 5,329,963 |
| Sep 7, 2026 | 3.34 | 3.37 | 3.32 | 3.36 | 3.36 | 0.30% | 4,076,000 |
| Sep 4, 2026 | 3.30 | 3.38 | 3.30 | 3.35 | 3.35 | 1.82% | 5,899,733 |
| Sep 3, 2026 | 3.36 | 3.39 | 3.28 | 3.29 | 3.29 | -1.79% | 5,937,000 |
| Sep 2, 2026 | 3.35 | 3.40 | 3.34 | 3.35 | 3.35 | -0.89% | 4,783,100 |
| Sep 1, 2026 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | 2.42% | 7,398,300 |
| Aug 31, 2026 | 3.28 | 3.32 | 3.24 | 3.30 | 3.30 | 0.30% | 5,556,870 |
| Aug 28, 2026 | 3.28 | 3.29 | 3.24 | 3.29 | 3.29 | -0.60% | 6,243,100 |
| Aug 27, 2026 | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | -0.30% | 3,961,000 |
| Aug 26, 2026 | 3.28 | 3.33 | 3.27 | 3.32 | 3.32 | 1.22% | 4,644,900 |
| Aug 25, 2026 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 1.55% | 3,742,900 |
| Aug 24, 2026 | 3.28 | 3.30 | 3.21 | 3.23 | 3.23 | -2.12% | 4,976,600 |
| Aug 21, 2026 | 3.28 | 3.36 | 3.26 | 3.30 | 3.30 | 1.54% | 7,943,600 |
| Aug 20, 2026 | 3.20 | 3.28 | 3.19 | 3.25 | 3.25 | 2.20% | 5,536,400 |
| Aug 19, 2026 | 3.22 | 3.24 | 3.17 | 3.18 | 3.18 | -2.45% | 3,665,900 |
| Aug 18, 2026 | 3.30 | 3.33 | 3.25 | 3.26 | 3.26 | -2.10% | 5,458,900 |