Shenzhen Fluence Technology PLC. (SHE:300647)
China · Delayed Price · Currency is CNY 6.97
-0.13 (-1.83%)
Jan 29, 2026, 3:04 PM CST
SHE:300647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 7.28 | 7.32 | 7.14 | 7.21 | 7.21 | -2.04% | 21,754,350 |
| Jan 14, 2026 | 7.30 | 7.42 | 7.21 | 7.36 | 7.36 | 1.24% | 37,609,860 |
| Jan 13, 2026 | 7.47 | 7.47 | 7.21 | 7.27 | 7.27 | -2.42% | 29,704,290 |
| Jan 12, 2026 | 7.22 | 7.46 | 7.19 | 7.45 | 7.45 | 2.90% | 44,067,116 |
| Jan 9, 2026 | 7.38 | 7.45 | 7.17 | 7.24 | 7.24 | -0.14% | 53,283,460 |
| Jan 8, 2026 | 6.79 | 7.79 | 6.75 | 7.25 | 7.25 | 6.93% | 92,703,090 |
| Jan 7, 2026 | 6.94 | 6.99 | 6.74 | 6.78 | 6.78 | -2.73% | 19,805,400 |
| Jan 6, 2026 | 6.93 | 7.03 | 6.88 | 6.97 | 6.97 | 0.58% | 15,734,100 |
| Jan 5, 2026 | 6.88 | 6.94 | 6.84 | 6.93 | 6.93 | 0.58% | 14,520,800 |
| Dec 31, 2025 | 7.01 | 7.05 | 6.86 | 6.89 | 6.89 | -1.57% | 12,215,450 |
| Dec 30, 2025 | 6.91 | 7.09 | 6.86 | 7.00 | 7.00 | 0.43% | 16,279,850 |
| Dec 29, 2025 | 7.24 | 7.29 | 6.93 | 6.97 | 6.97 | -3.46% | 20,146,800 |
| Dec 26, 2025 | 7.20 | 7.31 | 7.14 | 7.22 | 7.22 | -0.82% | 30,598,382 |
| Dec 25, 2025 | 6.92 | 7.43 | 6.87 | 7.28 | 7.28 | 5.97% | 42,730,995 |
| Dec 24, 2025 | 6.65 | 6.90 | 6.62 | 6.87 | 6.87 | 3.31% | 18,916,190 |
| Dec 23, 2025 | 6.59 | 6.73 | 6.50 | 6.65 | 6.65 | 0.76% | 15,989,060 |
| Dec 22, 2025 | 6.63 | 6.72 | 6.58 | 6.60 | 6.60 | 0.15% | 15,102,960 |
| Dec 19, 2025 | 6.60 | 6.70 | 6.54 | 6.59 | 6.59 | 0.46% | 16,628,200 |
| Dec 18, 2025 | 6.51 | 6.67 | 6.46 | 6.56 | 6.56 | -0.15% | 15,738,800 |
| Dec 17, 2025 | 6.64 | 6.76 | 6.37 | 6.57 | 6.57 | -1.50% | 20,518,450 |
| Dec 16, 2025 | 6.98 | 6.99 | 6.65 | 6.67 | 6.67 | -4.58% | 18,390,400 |
| Dec 15, 2025 | 7.00 | 7.10 | 6.88 | 6.99 | 6.99 | -0.99% | 14,719,300 |
| Dec 12, 2025 | 7.23 | 7.24 | 7.04 | 7.06 | 7.06 | -1.26% | 17,909,600 |
| Dec 11, 2025 | 7.48 | 7.55 | 7.14 | 7.15 | 7.15 | -4.67% | 24,827,640 |
| Dec 10, 2025 | 7.40 | 7.53 | 7.34 | 7.50 | 7.50 | 0.40% | 24,186,000 |
| Dec 9, 2025 | 7.36 | 7.51 | 7.33 | 7.47 | 7.47 | 1.08% | 20,417,300 |
| Dec 8, 2025 | 7.35 | 7.46 | 7.32 | 7.39 | 7.39 | 0.68% | 19,108,200 |
| Dec 5, 2025 | 7.10 | 7.38 | 6.97 | 7.34 | 7.34 | 3.38% | 23,594,600 |
| Dec 4, 2025 | 7.22 | 7.26 | 7.01 | 7.10 | 7.10 | -1.66% | 14,454,700 |
| Dec 3, 2025 | 7.44 | 7.47 | 7.18 | 7.22 | 7.22 | -2.96% | 21,999,600 |
| Dec 2, 2025 | 7.47 | 7.56 | 7.36 | 7.44 | 7.44 | - | 22,881,400 |
| Dec 1, 2025 | 7.35 | 7.53 | 7.28 | 7.44 | 7.44 | 1.09% | 25,107,000 |
| Nov 28, 2025 | 7.35 | 7.45 | 7.29 | 7.36 | 7.36 | -0.54% | 26,852,300 |
| Nov 27, 2025 | 6.97 | 7.47 | 6.95 | 7.40 | 7.40 | 5.71% | 41,364,780 |
| Nov 26, 2025 | 7.27 | 7.27 | 6.95 | 7.00 | 7.00 | -3.18% | 21,125,280 |
| Nov 25, 2025 | 7.08 | 7.29 | 7.03 | 7.23 | 7.23 | 2.84% | 23,352,280 |
| Nov 24, 2025 | 7.01 | 7.08 | 6.82 | 7.03 | 7.03 | 1.88% | 25,990,980 |
| Nov 21, 2025 | 7.35 | 7.42 | 6.89 | 6.90 | 6.90 | -7.75% | 39,624,600 |
| Nov 20, 2025 | 7.65 | 7.76 | 7.42 | 7.48 | 7.48 | -1.84% | 36,605,600 |
| Nov 19, 2025 | 7.81 | 7.89 | 7.58 | 7.62 | 7.62 | -3.79% | 46,964,510 |
| Nov 18, 2025 | 7.98 | 8.17 | 7.75 | 7.92 | 7.92 | 0.13% | 68,419,540 |