Shenzhen Fluence Technology PLC. (SHE:300647)
China · Delayed Price · Currency is CNY 8.09
-0.12 (-1.46%)
Sep 4, 2026, 3:04 PM CST
SHE:300647 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 5.09 | 5.17 | 4.97 | 5.02 | 5.02 | -1.95% | 12,098,750 |
| Jul 29, 2026 | 4.94 | 5.15 | 4.93 | 5.12 | 5.12 | 3.02% | 14,171,658 |
| Jul 28, 2026 | 4.87 | 5.04 | 4.86 | 4.97 | 4.97 | 0.81% | 10,761,200 |
| Jul 27, 2026 | 4.76 | 4.95 | 4.75 | 4.93 | 4.93 | 4.23% | 12,081,100 |
| Jul 24, 2026 | 4.77 | 4.87 | 4.70 | 4.73 | 4.73 | -2.47% | 11,100,450 |
| Jul 23, 2026 | 4.68 | 4.87 | 4.66 | 4.85 | 4.85 | 2.97% | 11,081,500 |
| Jul 22, 2026 | 4.83 | 4.91 | 4.66 | 4.71 | 4.71 | -3.68% | 10,993,871 |
| Jul 21, 2026 | 4.73 | 4.91 | 4.46 | 4.89 | 4.89 | 2.95% | 16,235,700 |
| Jul 20, 2026 | 4.95 | 5.13 | 4.67 | 4.75 | 4.75 | -5.00% | 16,364,570 |
| Jul 17, 2026 | 5.18 | 5.32 | 4.98 | 5.00 | 5.00 | -6.02% | 16,970,500 |
| Jul 16, 2026 | 5.10 | 5.51 | 5.06 | 5.32 | 5.32 | 2.70% | 18,925,250 |
| Jul 15, 2026 | 5.13 | 5.23 | 5.07 | 5.18 | 5.18 | 0.97% | 12,481,200 |
| Jul 14, 2026 | 4.97 | 5.15 | 4.87 | 5.13 | 5.13 | 3.22% | 11,913,100 |
| Jul 13, 2026 | 5.40 | 5.40 | 4.95 | 4.97 | 4.97 | -7.45% | 15,019,700 |
| Jul 10, 2026 | 5.31 | 5.52 | 5.30 | 5.37 | 5.37 | 0.19% | 11,783,400 |
| Jul 9, 2026 | 5.23 | 5.36 | 5.10 | 5.36 | 5.36 | 1.90% | 12,775,950 |
| Jul 8, 2026 | 5.34 | 5.39 | 5.14 | 5.26 | 5.26 | -1.50% | 11,964,750 |
| Jul 7, 2026 | 5.46 | 5.57 | 5.29 | 5.34 | 5.34 | -3.09% | 11,633,800 |
| Jul 6, 2026 | 5.72 | 5.76 | 5.49 | 5.51 | 5.51 | -4.01% | 14,519,250 |
| Jul 3, 2026 | 5.77 | 5.81 | 5.66 | 5.74 | 5.74 | - | 12,571,451 |
| Jul 2, 2026 | 5.90 | 6.03 | 5.71 | 5.74 | 5.74 | -4.01% | 17,527,376 |
| Jul 1, 2026 | 5.95 | 6.08 | 5.83 | 5.98 | 5.98 | 0.50% | 15,042,149 |
| Jun 30, 2026 | 5.70 | 6.01 | 5.61 | 5.95 | 5.95 | 4.02% | 15,084,800 |
| Jun 29, 2026 | 5.87 | 5.98 | 5.60 | 5.72 | 5.72 | -3.38% | 19,174,700 |