Shenzhen Fluence Technology PLC. (SHE:300647)
China · Delayed Price · Currency is CNY 6.83
+0.03 (0.44%)
Oct 24, 2025, 2:52 PM CST
SHE:300647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.47 | 6.90 | 6.47 | 6.87 | 6.87 | 1.03% | 9,493,000 |
| Oct 23, 2025 | 6.47 | 6.84 | 6.47 | 6.80 | 6.80 | 3.19% | 19,670,750 |
| Oct 22, 2025 | 6.55 | 6.68 | 6.51 | 6.59 | 6.59 | 0.15% | 8,332,600 |
| Oct 21, 2025 | 6.49 | 6.61 | 6.40 | 6.58 | 6.58 | 1.39% | 12,144,900 |
| Oct 20, 2025 | 6.37 | 6.54 | 6.37 | 6.49 | 6.49 | 3.67% | 15,679,700 |
| Oct 17, 2025 | 6.47 | 6.52 | 6.25 | 6.26 | 6.26 | -3.69% | 12,482,781 |
| Oct 16, 2025 | 6.59 | 6.59 | 6.45 | 6.50 | 6.50 | -1.22% | 12,232,700 |
| Oct 15, 2025 | 6.54 | 6.61 | 6.48 | 6.58 | 6.58 | 0.92% | 11,747,504 |
| Oct 14, 2025 | 6.74 | 6.80 | 6.48 | 6.52 | 6.52 | -2.69% | 14,271,700 |
| Oct 13, 2025 | 6.43 | 6.75 | 6.17 | 6.70 | 6.70 | -1.03% | 17,853,450 |
| Oct 10, 2025 | 6.91 | 6.91 | 6.70 | 6.77 | 6.77 | -1.74% | 15,171,900 |
| Oct 9, 2025 | 6.99 | 7.11 | 6.87 | 6.89 | 6.89 | -0.86% | 16,305,070 |
| Sep 30, 2025 | 6.95 | 7.08 | 6.91 | 6.95 | 6.95 | -0.29% | 12,294,400 |
| Sep 29, 2025 | 6.84 | 7.08 | 6.74 | 6.97 | 6.97 | 2.50% | 16,647,350 |
| Sep 26, 2025 | 6.95 | 6.98 | 6.80 | 6.80 | 6.80 | -3.00% | 13,076,550 |
| Sep 25, 2025 | 7.08 | 7.19 | 6.99 | 7.01 | 7.01 | -0.43% | 16,058,600 |
| Sep 24, 2025 | 6.94 | 7.09 | 6.86 | 7.04 | 7.04 | 1.15% | 13,377,100 |
| Sep 23, 2025 | 7.22 | 7.24 | 6.75 | 6.96 | 6.96 | -3.20% | 19,793,564 |
| Sep 22, 2025 | 7.17 | 7.28 | 7.11 | 7.19 | 7.19 | - | 10,612,750 |
| Sep 19, 2025 | 7.30 | 7.35 | 7.16 | 7.19 | 7.19 | -1.51% | 14,752,300 |
| Sep 18, 2025 | 7.41 | 7.52 | 7.18 | 7.30 | 7.30 | -2.01% | 21,704,300 |
| Sep 17, 2025 | 7.30 | 7.53 | 7.23 | 7.45 | 7.45 | 2.05% | 19,124,200 |
| Sep 16, 2025 | 7.19 | 7.33 | 7.13 | 7.30 | 7.30 | 1.39% | 12,144,250 |
| Sep 15, 2025 | 7.26 | 7.29 | 7.15 | 7.20 | 7.20 | -0.96% | 10,654,300 |
| Sep 12, 2025 | 7.39 | 7.39 | 7.21 | 7.27 | 7.27 | -1.09% | 11,712,400 |
| Sep 11, 2025 | 7.26 | 7.37 | 7.10 | 7.35 | 7.35 | 1.24% | 14,952,200 |
| Sep 10, 2025 | 7.20 | 7.37 | 7.20 | 7.26 | 7.26 | 0.83% | 15,492,850 |
| Sep 9, 2025 | 7.30 | 7.33 | 7.14 | 7.20 | 7.20 | -1.50% | 14,585,287 |
| Sep 8, 2025 | 7.26 | 7.36 | 7.17 | 7.31 | 7.31 | 1.95% | 17,251,200 |
| Sep 5, 2025 | 6.95 | 7.21 | 6.86 | 7.17 | 7.17 | 3.17% | 18,201,876 |
| Sep 4, 2025 | 7.06 | 7.26 | 6.83 | 6.95 | 6.95 | -0.14% | 19,724,141 |
| Sep 3, 2025 | 7.20 | 7.24 | 6.91 | 6.96 | 6.96 | -3.06% | 18,866,530 |
| Sep 2, 2025 | 7.42 | 7.42 | 7.12 | 7.18 | 7.18 | -3.62% | 20,722,600 |
| Sep 1, 2025 | 7.42 | 7.55 | 7.32 | 7.45 | 7.45 | 0.54% | 17,704,580 |
| Aug 29, 2025 | 7.63 | 7.63 | 7.38 | 7.41 | 7.41 | -1.98% | 17,167,500 |
| Aug 28, 2025 | 7.50 | 7.58 | 7.17 | 7.56 | 7.56 | 1.48% | 25,936,046 |
| Aug 27, 2025 | 7.71 | 7.77 | 7.39 | 7.45 | 7.45 | -3.37% | 26,575,772 |
| Aug 26, 2025 | 7.55 | 7.83 | 7.55 | 7.71 | 7.71 | 1.18% | 27,224,250 |
| Aug 25, 2025 | 7.67 | 7.72 | 7.51 | 7.62 | 7.62 | -0.65% | 26,903,000 |
| Aug 22, 2025 | 7.73 | 7.81 | 7.62 | 7.67 | 7.67 | -0.78% | 29,314,816 |
| Aug 21, 2025 | 7.84 | 8.05 | 7.65 | 7.73 | 7.73 | -1.40% | 46,472,925 |
| Aug 20, 2025 | 7.44 | 7.85 | 7.42 | 7.84 | 7.84 | 3.70% | 46,000,578 |
| Aug 19, 2025 | 7.47 | 7.64 | 7.36 | 7.56 | 7.56 | 0.80% | 34,891,366 |
| Aug 18, 2025 | 7.17 | 7.59 | 7.14 | 7.50 | 7.50 | 6.08% | 45,392,870 |
| Aug 15, 2025 | 6.96 | 7.09 | 6.92 | 7.07 | 7.07 | 1.87% | 16,432,704 |
| Aug 14, 2025 | 7.19 | 7.21 | 6.90 | 6.94 | 6.94 | -3.48% | 25,610,900 |
| Aug 13, 2025 | 7.06 | 7.22 | 7.02 | 7.19 | 7.19 | 1.84% | 29,290,747 |
| Aug 12, 2025 | 7.11 | 7.14 | 7.02 | 7.06 | 7.06 | -1.12% | 18,866,400 |
| Aug 11, 2025 | 6.86 | 7.15 | 6.86 | 7.14 | 7.14 | 3.33% | 33,453,998 |
| Aug 8, 2025 | 7.07 | 7.19 | 6.85 | 6.91 | 6.91 | 0.44% | 32,271,450 |