Shenzhen Fluence Technology PLC. (SHE:300647)
China · Delayed Price · Currency is CNY 7.91
+0.37 (4.91%)
Nov 9, 2026, 3:04 PM CST
SHE:300647 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.66 | 8.08 | 7.43 | 7.91 | 7.91 | 4.91% | 40,155,900 |
| Nov 6, 2026 | 7.40 | 7.86 | 7.30 | 7.54 | 7.54 | -1.82% | 38,383,000 |
| Nov 5, 2026 | 6.70 | 7.79 | 6.69 | 7.68 | 7.68 | 11.95% | 44,781,060 |
| Nov 4, 2026 | 6.47 | 6.87 | 6.26 | 6.86 | 6.86 | 6.85% | 31,622,400 |
| Nov 3, 2026 | 6.29 | 6.70 | 6.14 | 6.42 | 6.42 | 0.63% | 27,612,700 |
| Nov 2, 2026 | 6.27 | 6.47 | 5.90 | 6.38 | 6.38 | 3.40% | 30,463,100 |
| Oct 30, 2026 | 6.46 | 6.72 | 6.14 | 6.17 | 6.17 | -7.91% | 36,656,900 |
| Oct 29, 2026 | 7.09 | 7.19 | 6.68 | 6.70 | 6.70 | -5.90% | 18,171,650 |
| Oct 28, 2026 | 7.12 | 7.17 | 6.85 | 7.12 | 7.12 | 2.15% | 22,008,850 |
| Oct 27, 2026 | 7.38 | 7.51 | 6.97 | 6.97 | 6.97 | -4.39% | 19,327,950 |
| Oct 26, 2026 | 7.53 | 7.53 | 7.06 | 7.29 | 7.29 | -4.08% | 21,971,500 |
| Oct 23, 2026 | 7.38 | 7.66 | 6.86 | 7.60 | 7.60 | 0.13% | 34,642,449 |
| Oct 22, 2026 | 7.99 | 8.09 | 7.55 | 7.59 | 7.59 | -5.01% | 24,470,500 |
| Oct 21, 2026 | 8.18 | 8.37 | 7.92 | 7.99 | 7.99 | -2.44% | 24,913,400 |
| Oct 20, 2026 | 8.08 | 8.27 | 7.89 | 8.19 | 8.19 | 1.24% | 24,307,750 |
| Oct 19, 2026 | 8.08 | 8.30 | 7.60 | 8.09 | 8.09 | -0.74% | 32,558,100 |
| Oct 16, 2026 | 8.75 | 8.79 | 8.01 | 8.15 | 8.15 | -4.23% | 45,267,350 |
| Oct 15, 2026 | 9.01 | 9.43 | 8.39 | 8.51 | 8.51 | -9.66% | 51,999,500 |
| Oct 14, 2026 | 8.96 | 10.10 | 8.76 | 9.42 | 9.42 | 5.72% | 65,041,600 |
| Oct 13, 2026 | 8.56 | 9.15 | 8.32 | 8.91 | 8.91 | 1.60% | 40,682,700 |
| Oct 12, 2026 | 9.33 | 9.39 | 8.77 | 8.77 | 8.77 | -6.00% | 34,685,500 |
| Oct 9, 2026 | 9.62 | 9.65 | 8.89 | 9.33 | 9.33 | -2.81% | 64,661,543 |
| Oct 8, 2026 | 10.00 | 10.15 | 9.46 | 9.60 | 9.60 | -4.38% | 70,991,397 |
| Sep 30, 2026 | 9.83 | 10.28 | 9.59 | 10.04 | 10.04 | 3.72% | 87,901,247 |
| Sep 29, 2026 | 9.45 | 9.88 | 9.10 | 9.68 | 9.68 | 1.68% | 80,676,440 |
| Sep 28, 2026 | 9.50 | 9.94 | 8.96 | 9.52 | 9.52 | -0.42% | 91,289,727 |
| Sep 24, 2026 | 8.67 | 9.94 | 8.48 | 9.56 | 9.56 | 11.81% | 104,339,800 |
| Sep 23, 2026 | 8.47 | 8.78 | 8.43 | 8.55 | 8.55 | 0.71% | 34,443,500 |
| Sep 22, 2026 | 8.40 | 8.56 | 8.26 | 8.49 | 8.49 | 0.47% | 33,668,380 |
| Sep 21, 2026 | 8.00 | 8.70 | 7.92 | 8.45 | 8.45 | 5.36% | 49,840,540 |
| Sep 18, 2026 | 8.13 | 8.18 | 7.86 | 8.02 | 8.02 | 0.88% | 34,444,450 |
| Sep 17, 2026 | 7.76 | 8.04 | 7.70 | 7.95 | 7.95 | 1.66% | 39,788,500 |
| Sep 16, 2026 | 7.77 | 7.98 | 7.63 | 7.82 | 7.82 | - | 37,611,800 |
| Sep 15, 2026 | 7.29 | 8.00 | 7.18 | 7.82 | 7.82 | 6.11% | 48,244,100 |
| Sep 14, 2026 | 7.35 | 7.49 | 7.12 | 7.37 | 7.37 | -0.67% | 28,440,350 |
| Sep 11, 2026 | 7.70 | 7.70 | 7.20 | 7.42 | 7.42 | -4.50% | 39,253,900 |
| Sep 10, 2026 | 7.90 | 7.94 | 7.73 | 7.77 | 7.77 | -2.88% | 36,030,300 |
| Sep 9, 2026 | 8.26 | 8.30 | 7.75 | 8.00 | 8.00 | -2.91% | 56,536,850 |
| Sep 8, 2026 | 7.71 | 8.52 | 7.59 | 8.24 | 8.24 | 7.15% | 96,059,070 |
| Sep 7, 2026 | 8.09 | 8.15 | 7.63 | 7.69 | 7.69 | -4.94% | 65,890,270 |
| Sep 4, 2026 | 8.27 | 8.82 | 7.96 | 8.09 | 8.09 | -1.46% | 91,062,265 |
| Sep 3, 2026 | 8.25 | 8.77 | 7.82 | 8.21 | 8.21 | -0.61% | 94,306,821 |
| Sep 2, 2026 | 8.52 | 8.97 | 7.99 | 8.26 | 8.26 | -1.78% | 115,737,191 |
| Sep 1, 2026 | 8.00 | 8.50 | 7.76 | 8.41 | 8.41 | 4.47% | 78,330,498 |
| Aug 31, 2026 | 7.50 | 8.10 | 7.32 | 8.05 | 8.05 | 7.33% | 80,465,280 |
| Aug 28, 2026 | 7.06 | 7.65 | 7.00 | 7.50 | 7.50 | 6.38% | 79,723,319 |
| Aug 27, 2026 | 6.71 | 7.09 | 6.41 | 7.05 | 7.05 | 4.14% | 76,741,032 |
| Aug 26, 2026 | 5.96 | 6.90 | 5.95 | 6.77 | 6.77 | 16.32% | 81,276,150 |
| Aug 25, 2026 | 5.59 | 5.84 | 5.51 | 5.82 | 5.82 | 3.01% | 14,368,500 |
| Aug 24, 2026 | 5.63 | 5.78 | 5.56 | 5.65 | 5.65 | 0.36% | 11,678,550 |