Shenzhen Fluence Technology PLC. (SHE:300647)
China · Delayed Price · Currency is CNY 8.15
-0.36 (-4.23%)
Oct 16, 2026, 3:04 PM CST
SHE:300647 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9.62 | 9.62 | 8.01 | 8.15 | 8.15 | -4.23% | 45,985,250 |
| 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 |
| Aug 21, 2026 | 5.63 | 5.67 | 5.51 | 5.63 | 5.63 | -0.35% | 10,802,350 |
| Aug 20, 2026 | 5.59 | 5.78 | 5.54 | 5.65 | 5.65 | 1.25% | 10,232,500 |
| Aug 19, 2026 | 5.71 | 5.73 | 5.55 | 5.58 | 5.58 | -2.62% | 14,388,100 |
| Aug 18, 2026 | 5.90 | 5.90 | 5.64 | 5.73 | 5.73 | -2.88% | 15,282,500 |
| Aug 17, 2026 | 5.70 | 5.96 | 5.55 | 5.90 | 5.90 | 2.43% | 21,980,750 |
| Aug 14, 2026 | 5.55 | 5.78 | 5.53 | 5.76 | 5.76 | 3.78% | 20,612,950 |
| Aug 13, 2026 | 5.69 | 5.79 | 5.52 | 5.55 | 5.55 | -1.77% | 11,213,820 |
| Aug 12, 2026 | 5.64 | 5.68 | 5.61 | 5.65 | 5.65 | 0.53% | 10,108,050 |
| Aug 11, 2026 | 5.70 | 5.71 | 5.55 | 5.62 | 5.62 | -1.58% | 13,414,250 |
| Aug 10, 2026 | 5.64 | 5.73 | 5.58 | 5.71 | 5.71 | 0.88% | 16,333,025 |
| Aug 7, 2026 | 5.60 | 5.70 | 5.37 | 5.66 | 5.66 | 1.07% | 17,880,013 |
| Aug 6, 2026 | 5.55 | 5.70 | 5.45 | 5.60 | 5.60 | 0.54% | 18,508,133 |
| Aug 5, 2026 | 5.24 | 5.61 | 5.23 | 5.57 | 5.57 | 5.69% | 23,305,207 |
| Aug 4, 2026 | 5.23 | 5.30 | 5.21 | 5.27 | 5.27 | 0.76% | 10,998,407 |
| Aug 3, 2026 | 5.13 | 5.24 | 5.08 | 5.23 | 5.23 | 2.15% | 11,708,475 |
| Jul 31, 2026 | 5.12 | 5.21 | 5.10 | 5.12 | 5.12 | 1.99% | 11,319,800 |