Finework (Hu Nan) New Energy Technology Co., Ltd (SHE:301232)
China · Delayed Price · Currency is CNY 163.91
-5.60 (-3.30%)
At close: Mar 20, 2026
SHE:301232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 171.97 | 172.15 | 163.31 | 163.91 | 163.91 | -3.30% | 2,796,519 |
| Mar 19, 2026 | 170.00 | 174.50 | 168.88 | 169.51 | 169.51 | -3.36% | 3,093,103 |
| Mar 18, 2026 | 163.52 | 178.00 | 161.06 | 175.40 | 175.40 | 7.29% | 5,067,453 |
| Mar 17, 2026 | 173.20 | 176.34 | 162.65 | 163.48 | 163.48 | -4.95% | 3,559,930 |
| Mar 16, 2026 | 178.32 | 179.98 | 168.01 | 171.99 | 171.99 | -3.57% | 3,931,419 |
| Mar 13, 2026 | 186.00 | 188.00 | 178.00 | 178.35 | 178.35 | -5.69% | 3,509,267 |
| Mar 12, 2026 | 196.74 | 197.58 | 186.20 | 189.12 | 189.12 | -5.61% | 4,945,149 |
| Mar 11, 2026 | 192.60 | 201.99 | 189.22 | 200.35 | 200.35 | 3.66% | 6,263,792 |
| Mar 10, 2026 | 190.00 | 197.56 | 187.30 | 193.28 | 193.28 | 5.09% | 5,212,123 |
| Mar 9, 2026 | 179.23 | 185.00 | 177.03 | 183.91 | 183.91 | -0.29% | 3,638,572 |
| Mar 6, 2026 | 184.99 | 194.39 | 182.05 | 184.45 | 184.45 | -1.06% | 4,757,932 |
| Mar 5, 2026 | 196.00 | 197.80 | 182.02 | 186.42 | 186.42 | -3.96% | 6,065,773 |
| Mar 4, 2026 | 191.00 | 203.88 | 187.00 | 194.10 | 194.10 | 3.03% | 4,919,132 |
| Mar 3, 2026 | 211.85 | 211.85 | 186.50 | 188.40 | 188.40 | -12.04% | 7,420,232 |
| Mar 2, 2026 | 209.42 | 227.88 | 209.39 | 214.20 | 214.20 | 1.75% | 7,946,978 |
| Feb 27, 2026 | 200.02 | 230.00 | 200.02 | 210.52 | 210.52 | 5.98% | 9,715,399 |
| Feb 26, 2026 | 184.02 | 208.36 | 184.02 | 198.65 | 198.65 | 7.96% | 8,242,226 |
| Feb 25, 2026 | 178.02 | 186.65 | 174.45 | 184.00 | 184.00 | 3.37% | 5,728,610 |
| Feb 24, 2026 | 181.60 | 184.99 | 177.17 | 178.00 | 178.00 | -1.92% | 4,181,563 |
| Feb 13, 2026 | 191.60 | 193.00 | 181.00 | 181.49 | 181.49 | -5.13% | 5,430,615 |
| Feb 12, 2026 | 192.30 | 199.59 | 190.01 | 191.30 | 191.30 | -2.45% | 5,102,826 |
| Feb 11, 2026 | 210.12 | 212.88 | 194.10 | 196.11 | 196.11 | -7.14% | 8,573,047 |
| Feb 10, 2026 | 227.69 | 228.81 | 203.00 | 211.18 | 211.18 | -8.60% | 9,281,909 |
| Feb 9, 2026 | 196.38 | 231.04 | 185.90 | 231.04 | 231.04 | 20.00% | 12,652,760 |
| Feb 6, 2026 | 205.01 | 217.25 | 191.50 | 192.53 | 192.53 | -7.77% | 7,364,460 |
| Feb 5, 2026 | 202.00 | 216.15 | 199.10 | 208.74 | 208.74 | -0.60% | 4,123,535 |
| Feb 4, 2026 | 229.00 | 233.50 | 207.00 | 210.00 | 210.00 | -11.98% | 7,917,381 |
| Feb 3, 2026 | 230.87 | 239.76 | 216.00 | 238.58 | 238.58 | 3.28% | 8,509,206 |
| Feb 2, 2026 | 245.00 | 250.00 | 225.06 | 231.00 | 231.00 | -5.74% | 6,413,518 |
| Jan 30, 2026 | 244.99 | 249.90 | 227.20 | 245.07 | 245.07 | -1.96% | 7,097,136 |
| Jan 29, 2026 | 228.23 | 255.30 | 216.02 | 249.98 | 249.98 | 6.83% | 8,490,688 |
| Jan 28, 2026 | 233.69 | 243.30 | 221.01 | 234.00 | 234.00 | -1.27% | 7,583,977 |
| Jan 27, 2026 | 223.96 | 246.33 | 220.00 | 237.00 | 237.00 | 4.87% | 8,477,825 |
| Jan 26, 2026 | 231.01 | 247.77 | 220.02 | 226.00 | 226.00 | 0.48% | 10,442,400 |
| Jan 23, 2026 | 202.89 | 224.92 | 200.01 | 224.92 | 224.92 | 20.00% | 9,100,605 |
| Jan 22, 2026 | 162.50 | 189.88 | 162.50 | 187.43 | 187.43 | 8.34% | 9,241,572 |
| Jan 21, 2026 | 172.50 | 179.80 | 167.94 | 173.00 | 173.00 | 3.38% | 8,707,638 |
| Jan 20, 2026 | 183.53 | 188.38 | 160.97 | 167.34 | 167.34 | -3.49% | 10,994,040 |
| Jan 19, 2026 | 170.00 | 184.00 | 166.42 | 173.40 | 173.40 | 2.18% | 6,707,350 |
| Jan 16, 2026 | 167.00 | 178.93 | 161.00 | 169.70 | 169.70 | 3.47% | 6,478,896 |
| Jan 15, 2026 | 186.80 | 186.80 | 151.88 | 164.01 | 164.01 | -13.59% | 8,755,061 |
| Jan 14, 2026 | 195.93 | 203.50 | 183.00 | 189.80 | 189.80 | -2.12% | 7,090,695 |
| Jan 13, 2026 | 205.99 | 212.77 | 178.80 | 193.91 | 193.91 | -9.81% | 6,675,304 |
| Jan 12, 2026 | 180.00 | 217.00 | 175.00 | 215.00 | 215.00 | 18.22% | 8,774,710 |
| Jan 9, 2026 | 187.00 | 200.88 | 178.00 | 181.87 | 181.87 | -3.26% | 7,433,078 |
| Jan 8, 2026 | 177.02 | 190.01 | 175.35 | 188.00 | 188.00 | 4.44% | 6,902,669 |
| Jan 7, 2026 | 173.10 | 190.00 | 168.00 | 180.00 | 180.00 | -1.64% | 7,623,930 |
| Jan 6, 2026 | 171.20 | 185.77 | 164.09 | 183.00 | 183.00 | -3.68% | 9,299,051 |
| Jan 5, 2026 | 174.00 | 195.00 | 169.97 | 190.00 | 190.00 | 12.85% | 11,139,244 |
| Dec 31, 2025 | 147.00 | 171.36 | 144.01 | 168.37 | 168.37 | 17.91% | 12,706,619 |