Shenzhen Fluence Technology PLC. (SHE:300647)
China · Delayed Price · Currency is CNY 6.81
+0.21 (3.18%)
Apr 27, 2026, 3:04 PM CST
SHE:300647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.63 | 6.81 | 6.56 | 6.79 | - | 2.88% | 8,666,650 |
| Apr 24, 2026 | 6.65 | 6.69 | 6.49 | 6.60 | 6.60 | -1.20% | 12,921,150 |
| Apr 23, 2026 | 6.90 | 6.90 | 6.63 | 6.68 | 6.68 | -3.19% | 14,705,350 |
| Apr 22, 2026 | 6.77 | 7.04 | 6.72 | 6.90 | 6.90 | 1.02% | 21,656,200 |
| Apr 21, 2026 | 6.71 | 6.96 | 6.66 | 6.83 | 6.83 | -0.29% | 26,888,560 |
| Apr 20, 2026 | 6.53 | 6.88 | 6.44 | 6.85 | 6.85 | 5.71% | 34,168,450 |
| Apr 17, 2026 | 6.40 | 6.55 | 6.38 | 6.48 | 6.48 | 1.25% | 12,615,100 |
| Apr 16, 2026 | 6.25 | 6.47 | 6.21 | 6.40 | 6.40 | 2.24% | 12,912,250 |
| Apr 15, 2026 | 6.39 | 6.40 | 6.23 | 6.26 | 6.26 | -1.26% | 8,577,000 |
| Apr 14, 2026 | 6.31 | 6.41 | 6.22 | 6.34 | 6.34 | 1.12% | 10,005,200 |
| Apr 13, 2026 | 6.22 | 6.29 | 6.20 | 6.27 | 6.27 | - | 9,585,400 |
| Apr 10, 2026 | 6.18 | 6.36 | 6.15 | 6.27 | 6.27 | 2.45% | 14,464,500 |
| Apr 9, 2026 | 6.14 | 6.25 | 6.08 | 6.12 | 6.12 | -0.97% | 10,895,000 |
| Apr 8, 2026 | 6.07 | 6.18 | 6.03 | 6.18 | 6.18 | 4.22% | 10,143,610 |
| Apr 7, 2026 | 5.80 | 5.97 | 5.80 | 5.93 | 5.93 | 3.13% | 8,901,200 |
| 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 |