Finework (Hu Nan) New Energy Technology Co., Ltd (SHE:301232)
China · Delayed Price · Currency is CNY 96.20
-7.16 (-6.93%)
At close: Aug 24, 2026
SHE:301232 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 102.00 | 102.00 | 94.81 | 96.20 | 96.20 | -6.93% | 7,275,950 |
| Aug 21, 2026 | 102.00 | 106.55 | 99.00 | 103.36 | 103.36 | 1.17% | 8,286,902 |
| Aug 20, 2026 | 109.29 | 112.22 | 97.60 | 102.16 | 102.16 | -13.01% | 11,565,057 |
| Aug 19, 2026 | 120.00 | 129.84 | 108.01 | 117.44 | 117.44 | 1.68% | 17,448,734 |
| Aug 18, 2026 | 116.01 | 117.77 | 113.36 | 115.50 | 115.50 | -0.49% | 4,454,290 |
| Aug 17, 2026 | 114.95 | 116.48 | 112.57 | 116.07 | 116.07 | 2.48% | 3,189,316 |
| Aug 14, 2026 | 112.96 | 113.68 | 108.56 | 113.26 | 113.26 | 0.59% | 2,951,913 |
| 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% | 4,313,704 |
| Aug 11, 2026 | 108.12 | 109.14 | 103.50 | 106.14 | 106.14 | -6.67% | 6,058,224 |
| Aug 10, 2026 | 120.50 | 122.00 | 111.01 | 113.72 | 113.72 | -5.69% | 7,203,468 |
| Aug 7, 2026 | 115.94 | 122.88 | 111.50 | 120.58 | 120.58 | 5.86% | 5,776,232 |
| Aug 6, 2026 | 109.00 | 113.90 | 107.80 | 113.90 | 113.90 | 3.52% | 4,282,134 |
| Aug 5, 2026 | 104.01 | 111.27 | 104.01 | 110.03 | 110.03 | 5.81% | 4,342,707 |
| Aug 4, 2026 | 98.39 | 103.99 | 97.83 | 103.99 | 103.99 | 6.43% | 4,878,614 |
| 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% | 2,641,004 |
| 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% | 5,154,591 |
| 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% | 7,302,030 |
| 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% | 7,007,448 |
| Jul 15, 2026 | 142.01 | 150.08 | 142.01 | 145.22 | 145.22 | 2.27% | 5,953,996 |
| Jul 14, 2026 | 153.03 | 153.03 | 138.00 | 142.00 | 142.00 | -7.19% | 8,951,722 |
| Jul 13, 2026 | 173.18 | 175.27 | 148.39 | 153.00 | 153.00 | -14.62% | 10,957,720 |
| Jul 10, 2026 | 164.01 | 194.59 | 163.90 | 179.20 | 179.20 | 6.32% | 12,947,538 |
| Jul 9, 2026 | 157.51 | 170.61 | 156.23 | 168.55 | 168.55 | 6.82% | 7,510,567 |
| Jul 8, 2026 | 167.66 | 170.48 | 157.33 | 157.79 | 157.79 | -6.19% | 5,971,961 |
| 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 |
| Jul 3, 2026 | 162.96 | 188.00 | 160.58 | 182.00 | 182.00 | 11.69% | 12,553,826 |
| Jul 2, 2026 | 161.00 | 167.00 | 158.49 | 162.95 | 162.95 | 0.90% | 6,543,614 |
| Jul 1, 2026 | 150.00 | 163.99 | 149.66 | 161.50 | 161.50 | 4.90% | 8,156,100 |
| Jun 30, 2026 | 155.00 | 158.64 | 149.20 | 153.95 | 153.95 | 0.56% | 7,895,878 |
| Jun 29, 2026 | 154.50 | 158.00 | 148.99 | 153.10 | 153.10 | -1.58% | 6,942,191 |
| Jun 26, 2026 | 140.58 | 158.88 | 139.12 | 155.56 | 155.56 | 7.42% | 10,990,101 |
| Jun 25, 2026 | 142.27 | 148.75 | 138.21 | 144.82 | 144.82 | -0.21% | 7,372,422 |
| Jun 24, 2026 | 140.58 | 148.99 | 137.80 | 145.13 | 145.13 | 2.20% | 7,950,222 |
| Jun 23, 2026 | 137.62 | 146.58 | 133.50 | 142.00 | 142.00 | 1.46% | 7,471,723 |
| Jun 22, 2026 | 142.17 | 143.83 | 132.28 | 139.96 | 139.96 | -1.13% | 8,964,679 |
| Jun 18, 2026 | 130.14 | 145.50 | 128.00 | 141.56 | 141.56 | 8.98% | 10,405,190 |
| Jun 17, 2026 | 122.00 | 132.50 | 119.82 | 129.90 | 129.90 | 6.83% | 8,939,250 |
| Jun 16, 2026 | 121.89 | 124.44 | 117.76 | 121.60 | 121.60 | 1.76% | 5,067,456 |
| Jun 15, 2026 | 117.02 | 120.00 | 115.09 | 119.50 | 119.50 | 2.14% | 4,712,570 |