Funeng Oriental Equipment Technology Co., Ltd. (SHE:300173)
China · Delayed Price · Currency is CNY 4.240
+0.060 (1.44%)
May 8, 2026, 3:04 PM CST
SHE:300173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.18 | 4.24 | 4.16 | 4.24 | 4.24 | 1.44% | 11,856,809 |
| May 7, 2026 | 4.27 | 4.28 | 4.17 | 4.18 | 4.18 | -2.34% | 18,665,700 |
| May 6, 2026 | 4.28 | 4.30 | 4.26 | 4.28 | 4.28 | - | 10,453,410 |
| Apr 30, 2026 | 4.26 | 4.32 | 4.25 | 4.28 | 4.28 | - | 7,943,500 |
| Apr 29, 2026 | 4.24 | 4.32 | 4.22 | 4.28 | 4.28 | 0.23% | 8,478,700 |
| Apr 28, 2026 | 4.28 | 4.37 | 4.25 | 4.27 | 4.27 | -1.16% | 9,479,100 |
| Apr 27, 2026 | 4.16 | 4.32 | 4.12 | 4.32 | 4.32 | 0.70% | 17,518,990 |
| Apr 24, 2026 | 4.21 | 4.30 | 4.21 | 4.29 | 4.29 | 1.42% | 11,323,200 |
| Apr 23, 2026 | 4.31 | 4.32 | 4.20 | 4.23 | 4.23 | -2.08% | 11,955,300 |
| Apr 22, 2026 | 4.38 | 4.39 | 4.30 | 4.32 | 4.32 | -1.37% | 9,817,600 |
| Apr 21, 2026 | 4.44 | 4.50 | 4.36 | 4.38 | 4.38 | -0.45% | 10,873,600 |
| Apr 20, 2026 | 4.40 | 4.43 | 4.36 | 4.40 | 4.40 | - | 8,024,000 |
| Apr 17, 2026 | 4.32 | 4.47 | 4.31 | 4.40 | 4.40 | 1.62% | 13,181,900 |
| Apr 16, 2026 | 4.30 | 4.34 | 4.28 | 4.33 | 4.33 | 1.17% | 6,425,150 |
| Apr 15, 2026 | 4.36 | 4.37 | 4.27 | 4.28 | 4.28 | -1.61% | 8,668,300 |
| Apr 14, 2026 | 4.35 | 4.38 | 4.31 | 4.35 | 4.35 | - | 8,807,800 |
| Apr 13, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 1.40% | 8,974,300 |
| Apr 10, 2026 | 4.27 | 4.34 | 4.24 | 4.29 | 4.29 | 1.42% | 10,455,500 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.21 | 4.23 | 4.23 | -2.31% | 9,049,200 |
| Apr 8, 2026 | 4.25 | 4.33 | 4.24 | 4.33 | 4.33 | 4.09% | 10,657,300 |
| Apr 7, 2026 | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | 0.97% | 6,782,800 |
| Apr 3, 2026 | 4.26 | 4.30 | 4.10 | 4.12 | 4.12 | -3.06% | 10,658,200 |
| Apr 2, 2026 | 4.32 | 4.34 | 4.24 | 4.25 | 4.25 | -2.07% | 9,895,100 |
| Apr 1, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | 0.23% | 10,310,000 |
| Mar 31, 2026 | 4.40 | 4.45 | 4.32 | 4.33 | 4.33 | -2.26% | 13,458,500 |
| Mar 30, 2026 | 4.40 | 4.46 | 4.37 | 4.43 | 4.43 | -0.67% | 9,754,300 |
| Mar 27, 2026 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | 0.68% | 10,418,300 |
| Mar 26, 2026 | 4.45 | 4.54 | 4.40 | 4.43 | 4.43 | -0.23% | 13,575,180 |
| Mar 25, 2026 | 4.29 | 4.44 | 4.29 | 4.44 | 4.44 | 3.50% | 13,413,300 |
| Mar 24, 2026 | 4.23 | 4.30 | 4.14 | 4.29 | 4.29 | 2.88% | 14,407,400 |
| Mar 23, 2026 | 4.27 | 4.39 | 4.08 | 4.17 | 4.17 | -5.66% | 21,401,000 |
| Mar 20, 2026 | 4.51 | 4.56 | 4.42 | 4.42 | 4.42 | -2.43% | 11,782,700 |
| Mar 19, 2026 | 4.59 | 4.60 | 4.49 | 4.53 | 4.53 | -1.95% | 11,160,600 |
| Mar 18, 2026 | 4.61 | 4.64 | 4.55 | 4.62 | 4.62 | 0.65% | 10,164,498 |
| Mar 17, 2026 | 4.70 | 4.75 | 4.58 | 4.59 | 4.59 | -2.13% | 13,001,135 |
| Mar 16, 2026 | 4.67 | 4.71 | 4.66 | 4.69 | 4.69 | -0.21% | 12,129,500 |
| Mar 13, 2026 | 4.68 | 4.76 | 4.67 | 4.70 | 4.70 | - | 12,245,400 |
| Mar 12, 2026 | 4.74 | 4.76 | 4.66 | 4.70 | 4.70 | -1.26% | 13,707,900 |
| Mar 11, 2026 | 4.79 | 4.84 | 4.74 | 4.76 | 4.76 | -0.42% | 14,149,200 |
| Mar 10, 2026 | 4.73 | 4.79 | 4.72 | 4.78 | 4.78 | 1.49% | 12,471,900 |
| Mar 9, 2026 | 4.61 | 4.72 | 4.56 | 4.71 | 4.71 | 0.43% | 16,469,530 |
| 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 |