Finework (Hu Nan) New Energy Technology Co., Ltd (SHE:301232)
China · Delayed Price · Currency is CNY 92.17
-1.73 (-1.84%)
At close: Sep 11, 2026
SHE:301232 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 92.12 | 93.84 | 89.20 | 92.17 | 92.17 | -1.84% | 2,805,839 |
| Sep 10, 2026 | 95.00 | 95.99 | 93.00 | 93.90 | 93.90 | -2.00% | 3,074,113 |
| Sep 9, 2026 | 96.89 | 98.60 | 95.50 | 95.82 | 95.82 | -1.66% | 2,454,520 |
| Sep 8, 2026 | 98.40 | 100.25 | 96.90 | 97.44 | 97.44 | -1.16% | 2,880,076 |
| Sep 7, 2026 | 100.88 | 100.88 | 97.75 | 98.58 | 98.58 | -0.52% | 2,650,400 |
| Sep 4, 2026 | 101.03 | 101.60 | 98.12 | 99.10 | 99.10 | -1.00% | 2,550,900 |
| Sep 3, 2026 | 102.48 | 102.48 | 99.07 | 100.10 | 100.10 | -0.60% | 2,039,140 |
| Sep 2, 2026 | 100.15 | 103.47 | 99.60 | 100.70 | 100.70 | -1.60% | 2,540,787 |
| Sep 1, 2026 | 105.43 | 106.36 | 102.02 | 102.34 | 102.34 | -3.32% | 3,971,026 |
| Aug 31, 2026 | 95.27 | 106.36 | 95.01 | 105.85 | 105.85 | 8.90% | 6,579,957 |
| Aug 28, 2026 | 103.02 | 104.71 | 97.14 | 97.20 | 97.20 | -6.54% | 5,008,924 |
| Aug 27, 2026 | 94.15 | 104.41 | 93.50 | 104.00 | 104.00 | 10.46% | 6,839,344 |
| Aug 26, 2026 | 96.00 | 97.19 | 93.02 | 94.15 | 94.15 | -1.98% | 3,247,042 |
| Aug 25, 2026 | 94.98 | 97.77 | 90.34 | 96.05 | 96.05 | -0.16% | 4,833,543 |
| Aug 24, 2026 | 102.00 | 102.00 | 94.81 | 96.20 | 96.20 | -6.93% | 7,274,850 |
| Aug 21, 2026 | 102.00 | 106.55 | 99.00 | 103.36 | 103.36 | 1.17% | 8,286,002 |
| Aug 20, 2026 | 109.29 | 112.22 | 97.60 | 102.16 | 102.16 | -13.01% | 11,564,057 |
| Aug 19, 2026 | 120.00 | 129.84 | 108.01 | 117.44 | 117.44 | 1.68% | 17,445,434 |
| Aug 18, 2026 | 116.01 | 117.77 | 113.36 | 115.50 | 115.50 | -0.49% | 4,453,990 |
| Aug 17, 2026 | 114.95 | 116.48 | 112.57 | 116.07 | 116.07 | 2.48% | 3,189,216 |
| Aug 14, 2026 | 112.96 | 113.68 | 108.56 | 113.26 | 113.26 | 0.59% | 2,951,613 |
| Aug 13, 2026 | 111.94 | 115.29 | 111.00 | 112.60 | 112.60 | 1.08% | 3,732,197 |
| Aug 12, 2026 | 106.21 | 111.99 | 104.61 | 111.40 | 111.40 | 4.96% | 4,312,704 |
| Aug 11, 2026 | 108.12 | 109.14 | 103.50 | 106.14 | 106.14 | -6.67% | 6,057,624 |
| Aug 10, 2026 | 120.50 | 122.00 | 111.01 | 113.72 | 113.72 | -5.69% | 7,203,368 |
| Aug 7, 2026 | 115.94 | 122.88 | 111.50 | 120.58 | 120.58 | 5.86% | 5,776,032 |
| Aug 6, 2026 | 109.00 | 113.90 | 107.80 | 113.90 | 113.90 | 3.52% | 4,281,934 |
| Aug 5, 2026 | 104.01 | 111.27 | 104.01 | 110.03 | 110.03 | 5.81% | 4,342,407 |
| Aug 4, 2026 | 98.39 | 103.99 | 97.83 | 103.99 | 103.99 | 6.43% | 4,876,514 |
| Aug 3, 2026 | 95.58 | 104.82 | 93.90 | 97.71 | 97.71 | 4.06% | 5,918,002 |
| Jul 31, 2026 | 96.97 | 100.88 | 93.50 | 93.90 | 93.90 | 3.14% | 4,343,828 |
| Jul 30, 2026 | 99.66 | 101.40 | 90.60 | 91.04 | 91.04 | -8.87% | 3,902,311 |
| Jul 29, 2026 | 107.04 | 108.19 | 97.24 | 99.90 | 99.90 | -6.67% | 3,618,708 |
| Jul 28, 2026 | 111.00 | 112.07 | 105.50 | 107.04 | 107.04 | -3.57% | 2,926,066 |
| Jul 27, 2026 | 106.00 | 111.00 | 103.38 | 111.00 | 111.00 | 5.93% | 3,234,398 |
| Jul 24, 2026 | 106.20 | 109.00 | 104.14 | 104.79 | 104.79 | -3.82% | 2,640,904 |
| Jul 23, 2026 | 109.47 | 114.78 | 107.18 | 108.95 | 108.95 | -0.76% | 3,480,293 |
| Jul 22, 2026 | 112.45 | 116.60 | 108.00 | 109.78 | 109.78 | -1.97% | 5,154,191 |
| Jul 21, 2026 | 103.01 | 112.54 | 92.00 | 111.99 | 111.99 | 9.74% | 7,699,387 |
| Jul 20, 2026 | 118.82 | 119.88 | 99.58 | 102.05 | 102.05 | -9.77% | 7,301,630 |
| Jul 17, 2026 | 129.77 | 130.06 | 112.01 | 113.10 | 113.10 | -12.96% | 7,137,084 |
| Jul 16, 2026 | 142.07 | 144.09 | 127.00 | 129.94 | 129.94 | -10.52% | 7,007,248 |
| Jul 15, 2026 | 142.01 | 150.08 | 142.01 | 145.22 | 145.22 | 2.27% | 5,953,496 |
| Jul 14, 2026 | 153.03 | 153.03 | 138.00 | 142.00 | 142.00 | -7.19% | 8,950,522 |
| Jul 13, 2026 | 173.18 | 175.27 | 148.39 | 153.00 | 153.00 | -14.62% | 10,957,020 |
| Jul 10, 2026 | 164.01 | 194.59 | 163.90 | 179.20 | 179.20 | 6.32% | 12,943,138 |
| Jul 9, 2026 | 157.51 | 170.61 | 156.23 | 168.55 | 168.55 | 6.82% | 7,509,267 |
| Jul 8, 2026 | 167.66 | 170.48 | 157.33 | 157.79 | 157.79 | -6.19% | 5,969,961 |
| Jul 7, 2026 | 172.63 | 184.98 | 163.10 | 168.20 | 168.20 | -4.32% | 8,524,017 |
| Jul 6, 2026 | 194.82 | 195.00 | 173.52 | 175.79 | 175.79 | -3.41% | 9,708,660 |