Finework (Hu Nan) New Energy Technology Co., Ltd (SHE:301232)
China · Delayed Price · Currency is CNY 223.31
0.00 (0.00%)
At close: May 6, 2026
SHE:301232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 217.30 | 232.00 | 215.80 | 223.31 | 223.31 | 2.57% | 6,681,686 |
| Apr 30, 2026 | 202.02 | 222.40 | 198.80 | 217.72 | 217.72 | 7.78% | 8,223,669 |
| Apr 29, 2026 | 199.49 | 205.41 | 198.50 | 202.00 | 202.00 | 0.25% | 4,522,681 |
| Apr 28, 2026 | 207.00 | 207.00 | 198.67 | 201.50 | 201.50 | -2.05% | 4,220,131 |
| Apr 27, 2026 | 213.44 | 215.30 | 202.43 | 205.71 | 205.71 | -2.92% | 6,611,662 |
| Apr 24, 2026 | 227.46 | 230.99 | 206.00 | 211.90 | 211.90 | -5.16% | 6,040,047 |
| Apr 23, 2026 | 232.17 | 236.80 | 217.88 | 223.43 | 223.43 | -3.76% | 5,956,120 |
| Apr 22, 2026 | 226.00 | 239.98 | 225.80 | 232.15 | 232.15 | -1.89% | 6,037,775 |
| Apr 21, 2026 | 233.74 | 239.00 | 226.20 | 236.62 | 236.62 | 1.08% | 6,611,295 |
| Apr 20, 2026 | 220.00 | 248.00 | 215.81 | 234.10 | 234.10 | 5.69% | 9,695,195 |
| Apr 17, 2026 | 212.00 | 223.08 | 210.20 | 221.50 | 221.50 | 1.76% | 7,178,145 |
| Apr 16, 2026 | 213.55 | 221.58 | 207.02 | 217.67 | 217.67 | 0.72% | 7,935,000 |
| Apr 15, 2026 | 196.66 | 228.00 | 196.00 | 216.12 | 216.12 | 10.81% | 11,678,723 |
| Apr 14, 2026 | 183.97 | 198.99 | 176.00 | 195.04 | 195.04 | 6.67% | 9,496,241 |
| Apr 13, 2026 | 173.35 | 187.94 | 173.09 | 182.85 | 182.85 | 5.09% | 6,910,714 |
| Apr 10, 2026 | 178.58 | 183.70 | 173.22 | 174.00 | 174.00 | -1.42% | 5,846,631 |
| Apr 9, 2026 | 180.54 | 183.00 | 174.10 | 176.50 | 176.50 | -4.46% | 8,388,859 |
| Apr 8, 2026 | 159.00 | 184.74 | 157.00 | 184.74 | 184.74 | 20.00% | 10,783,677 |
| Apr 7, 2026 | 154.53 | 156.55 | 150.00 | 153.95 | 153.95 | -1.43% | 3,861,716 |
| Apr 3, 2026 | 175.96 | 181.60 | 155.61 | 156.19 | 156.19 | -11.45% | 7,161,711 |
| Apr 2, 2026 | 171.57 | 181.00 | 169.02 | 176.38 | 176.38 | 2.13% | 5,839,151 |
| Apr 1, 2026 | 174.40 | 181.40 | 167.27 | 172.70 | 172.70 | 0.82% | 5,563,527 |
| Mar 31, 2026 | 170.26 | 185.00 | 169.00 | 171.30 | 171.30 | 0.15% | 8,354,389 |
| Mar 30, 2026 | 154.00 | 176.45 | 154.00 | 171.04 | 171.04 | 9.05% | 7,533,278 |
| Mar 27, 2026 | 152.28 | 160.58 | 152.18 | 156.84 | 156.84 | -0.17% | 2,752,060 |
| Mar 26, 2026 | 162.00 | 162.96 | 154.50 | 157.11 | 157.11 | -1.24% | 3,341,662 |
| Mar 25, 2026 | 162.00 | 165.74 | 157.87 | 159.08 | 159.08 | 1.26% | 2,895,913 |
| Mar 24, 2026 | 160.00 | 162.00 | 151.25 | 157.10 | 157.10 | -0.57% | 3,112,490 |
| Mar 23, 2026 | 160.97 | 168.01 | 155.00 | 158.00 | 158.00 | -3.61% | 3,376,127 |
| 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 |