Shenzhen Fluence Technology PLC. (SHE:300647)
China · Delayed Price · Currency is CNY 5.93
+0.18 (3.13%)
Apr 7, 2026, 3:04 PM CST
SHE:300647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5.95 | 5.98 | 5.75 | 5.75 | 5.75 | -2.71% | 8,140,300 |
| Apr 2, 2026 | 6.05 | 6.11 | 5.87 | 5.91 | 5.91 | -2.96% | 10,381,010 |
| Apr 1, 2026 | 6.15 | 6.19 | 6.03 | 6.09 | 6.09 | 1.67% | 7,767,450 |
| Mar 31, 2026 | 6.16 | 6.23 | 5.99 | 5.99 | 5.99 | -2.76% | 8,638,276 |
| Mar 30, 2026 | 6.10 | 6.17 | 6.01 | 6.16 | 6.16 | 0.33% | 7,580,980 |
| Mar 27, 2026 | 5.95 | 6.18 | 5.91 | 6.14 | 6.14 | 2.16% | 8,608,670 |
| Mar 26, 2026 | 6.16 | 6.22 | 5.98 | 6.01 | 6.01 | -2.59% | 12,095,830 |
| Mar 25, 2026 | 6.18 | 6.26 | 6.11 | 6.17 | 6.17 | 0.16% | 12,186,240 |
| Mar 24, 2026 | 6.13 | 6.16 | 5.90 | 6.16 | 6.16 | 4.23% | 14,527,677 |
| Mar 23, 2026 | 6.26 | 6.30 | 5.85 | 5.91 | 5.91 | -7.22% | 18,752,170 |
| Mar 20, 2026 | 6.69 | 6.71 | 6.35 | 6.37 | 6.37 | -3.92% | 13,544,000 |
| Mar 19, 2026 | 6.74 | 6.80 | 6.60 | 6.63 | 6.63 | -2.79% | 10,063,600 |
| Mar 18, 2026 | 6.67 | 6.86 | 6.67 | 6.82 | 6.82 | 2.71% | 9,198,400 |
| Mar 17, 2026 | 6.88 | 6.91 | 6.64 | 6.64 | 6.64 | -3.21% | 10,384,800 |
| Mar 16, 2026 | 6.82 | 6.87 | 6.73 | 6.86 | 6.86 | 1.48% | 8,796,800 |
| Mar 13, 2026 | 6.80 | 6.93 | 6.75 | 6.76 | 6.76 | -0.59% | 9,200,000 |
| Mar 12, 2026 | 6.95 | 6.98 | 6.78 | 6.80 | 6.80 | -2.16% | 11,440,500 |
| Mar 11, 2026 | 7.02 | 7.08 | 6.91 | 6.95 | 6.95 | -0.43% | 12,174,000 |
| Mar 10, 2026 | 6.77 | 7.00 | 6.77 | 6.98 | 6.98 | 4.18% | 17,575,150 |
| Mar 9, 2026 | 6.58 | 6.72 | 6.47 | 6.70 | 6.70 | -0.74% | 15,905,550 |
| Mar 6, 2026 | 6.80 | 6.82 | 6.70 | 6.75 | 6.75 | -1.17% | 13,524,600 |
| Mar 5, 2026 | 6.60 | 6.94 | 6.58 | 6.83 | 6.83 | 5.73% | 24,182,300 |
| Mar 4, 2026 | 6.56 | 6.65 | 6.37 | 6.46 | 6.46 | -2.42% | 19,956,400 |
| Mar 3, 2026 | 6.98 | 7.03 | 6.59 | 6.62 | 6.62 | -5.02% | 17,454,300 |
| Mar 2, 2026 | 7.14 | 7.19 | 6.90 | 6.97 | 6.97 | -4.13% | 16,454,900 |
| Feb 27, 2026 | 7.23 | 7.28 | 7.12 | 7.27 | 7.27 | 0.28% | 12,782,100 |
| Feb 26, 2026 | 7.17 | 7.29 | 7.13 | 7.25 | 7.25 | 1.26% | 15,274,150 |
| Feb 25, 2026 | 7.12 | 7.19 | 7.10 | 7.16 | 7.16 | 0.56% | 12,280,200 |
| Feb 24, 2026 | 7.08 | 7.15 | 7.00 | 7.12 | 7.12 | 2.15% | 14,240,090 |
| Feb 13, 2026 | 6.98 | 7.12 | 6.95 | 6.97 | 6.97 | -0.29% | 12,309,650 |
| Feb 12, 2026 | 6.97 | 7.02 | 6.88 | 6.99 | 6.99 | 0.14% | 9,991,649 |
| Feb 11, 2026 | 7.02 | 7.06 | 6.96 | 6.98 | 6.98 | -0.14% | 8,608,100 |
| Feb 10, 2026 | 6.99 | 7.06 | 6.97 | 6.99 | 6.99 | - | 9,816,350 |
| Feb 9, 2026 | 6.89 | 7.01 | 6.86 | 6.99 | 6.99 | 2.79% | 12,593,550 |
| Feb 6, 2026 | 6.75 | 6.88 | 6.71 | 6.80 | 6.80 | 0.15% | 11,519,600 |
| Feb 5, 2026 | 6.88 | 6.91 | 6.77 | 6.79 | 6.79 | -1.59% | 10,733,400 |
| Feb 4, 2026 | 6.85 | 6.94 | 6.81 | 6.90 | 6.90 | 0.44% | 11,078,260 |
| Feb 3, 2026 | 6.88 | 6.91 | 6.81 | 6.87 | 6.87 | 1.33% | 10,023,540 |
| Feb 2, 2026 | 6.83 | 7.03 | 6.76 | 6.78 | 6.78 | -2.16% | 13,250,500 |
| Jan 30, 2026 | 6.96 | 7.01 | 6.82 | 6.93 | 6.93 | -0.57% | 14,915,000 |
| Jan 29, 2026 | 7.02 | 7.22 | 6.90 | 6.97 | 6.97 | -1.83% | 17,811,820 |
| Jan 28, 2026 | 7.27 | 7.30 | 7.09 | 7.10 | 7.10 | -2.87% | 17,999,250 |
| Jan 27, 2026 | 7.28 | 7.33 | 6.98 | 7.31 | 7.31 | -0.54% | 24,213,700 |
| Jan 26, 2026 | 7.52 | 7.54 | 7.23 | 7.35 | 7.35 | -2.26% | 23,832,700 |
| Jan 23, 2026 | 7.39 | 7.55 | 7.38 | 7.52 | 7.52 | 1.35% | 28,566,050 |
| Jan 22, 2026 | 7.33 | 7.43 | 7.30 | 7.42 | 7.42 | 1.50% | 23,342,650 |
| Jan 21, 2026 | 7.19 | 7.33 | 7.11 | 7.31 | 7.31 | 0.83% | 20,804,300 |
| Jan 20, 2026 | 7.33 | 7.39 | 7.17 | 7.25 | 7.25 | -1.76% | 21,306,900 |
| Jan 19, 2026 | 7.23 | 7.41 | 7.15 | 7.38 | 7.38 | 1.93% | 27,680,500 |
| Jan 16, 2026 | 7.21 | 7.27 | 7.10 | 7.24 | 7.24 | 0.42% | 20,754,300 |