Ferrotec (An Hui) Technology Development Co.,LTD (SHE:301297)
China · Delayed Price · Currency is CNY 41.01
+1.13 (2.83%)
At close: Sep 5, 2025
SHE:301297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.00 | 41.10 | 39.66 | 41.01 | - | 2.83% | 6,114,389 |
| Sep 4, 2025 | 41.03 | 41.60 | 39.33 | 39.88 | - | -3.62% | 7,863,997 |
| Sep 3, 2025 | 41.89 | 43.17 | 41.19 | 41.38 | - | -0.74% | 8,382,531 |
| Sep 2, 2025 | 43.40 | 43.91 | 41.48 | 41.69 | - | -4.60% | 8,626,390 |
| Sep 1, 2025 | 43.51 | 44.38 | 43.00 | 43.70 | - | 1.27% | 8,068,762 |
| Aug 29, 2025 | 43.95 | 43.99 | 42.92 | 43.15 | - | -2.53% | 7,782,121 |
| Aug 28, 2025 | 43.00 | 44.30 | 42.50 | 44.27 | - | 2.95% | 11,131,208 |
| Aug 27, 2025 | 44.06 | 44.96 | 43.00 | 43.00 | - | -2.87% | 10,822,930 |
| Aug 26, 2025 | 44.43 | 44.76 | 43.85 | 44.27 | - | -1.14% | 8,415,892 |
| Aug 25, 2025 | 45.05 | 45.59 | 44.32 | 44.78 | - | 0.07% | 12,760,089 |
| Aug 22, 2025 | 43.97 | 45.20 | 43.88 | 44.75 | - | 1.87% | 12,797,317 |
| Aug 21, 2025 | 44.90 | 45.32 | 43.75 | 43.93 | - | -1.48% | 8,769,702 |
| Aug 20, 2025 | 43.25 | 44.68 | 42.82 | 44.59 | - | 2.60% | 11,127,359 |
| Aug 19, 2025 | 44.01 | 44.10 | 43.13 | 43.46 | - | -1.54% | 8,706,536 |
| Aug 18, 2025 | 43.78 | 44.72 | 43.48 | 44.14 | - | 1.28% | 11,874,931 |
| Aug 15, 2025 | 42.73 | 43.75 | 42.71 | 43.58 | - | 1.37% | 9,831,001 |
| Aug 14, 2025 | 44.18 | 45.50 | 42.97 | 42.99 | - | -3.09% | 15,192,028 |
| Aug 13, 2025 | 42.59 | 45.97 | 42.25 | 44.36 | - | 4.16% | 22,062,053 |
| Aug 12, 2025 | 41.37 | 42.99 | 41.16 | 42.59 | - | 3.30% | 12,413,853 |
| Aug 11, 2025 | 40.81 | 41.50 | 40.77 | 41.23 | - | 1.03% | 4,898,292 |
| Aug 8, 2025 | 41.66 | 41.73 | 40.76 | 40.81 | - | -2.72% | 6,419,163 |
| Aug 7, 2025 | 41.56 | 42.43 | 41.30 | 41.95 | - | 0.94% | 9,324,492 |
| Aug 6, 2025 | 40.79 | 41.70 | 40.52 | 41.56 | - | 1.89% | 7,934,452 |
| Aug 5, 2025 | 40.65 | 41.13 | 40.38 | 40.79 | - | 0.64% | 3,859,775 |
| Aug 4, 2025 | 40.50 | 40.61 | 40.05 | 40.53 | - | -0.12% | 2,719,556 |
| Aug 1, 2025 | 40.19 | 40.74 | 40.04 | 40.58 | - | 0.97% | 3,605,458 |
| Jul 31, 2025 | 40.84 | 41.47 | 40.02 | 40.19 | - | -1.59% | 6,285,469 |
| Jul 30, 2025 | 41.45 | 41.80 | 40.64 | 40.84 | - | -1.38% | 5,321,254 |
| Jul 29, 2025 | 41.62 | 42.16 | 41.17 | 41.41 | - | -0.50% | 5,547,167 |
| Jul 28, 2025 | 42.09 | 42.20 | 41.53 | 41.62 | - | -1.21% | 5,652,474 |
| Jul 25, 2025 | 41.56 | 42.30 | 41.05 | 42.13 | - | 1.35% | 7,987,633 |
| Jul 24, 2025 | 40.59 | 41.66 | 40.55 | 41.57 | - | 2.39% | 6,524,823 |
| Jul 23, 2025 | 41.02 | 41.46 | 40.60 | 40.60 | - | -1.50% | 5,262,538 |
| Jul 22, 2025 | 41.62 | 41.98 | 41.05 | 41.22 | - | -0.96% | 5,408,495 |
| Jul 21, 2025 | 41.50 | 41.82 | 41.28 | 41.62 | - | -0.29% | 4,738,540 |
| Jul 18, 2025 | 41.08 | 41.78 | 40.72 | 41.74 | - | 1.58% | 6,012,628 |
| Jul 17, 2025 | 40.59 | 41.20 | 40.10 | 41.09 | - | 1.61% | 4,545,880 |
| Jul 16, 2025 | 39.98 | 40.89 | 39.98 | 40.44 | - | 0.25% | 3,105,351 |
| Jul 15, 2025 | 40.33 | 40.65 | 39.93 | 40.34 | - | 0.02% | 3,198,415 |
| Jul 14, 2025 | 40.46 | 40.56 | 40.12 | 40.33 | - | -0.88% | 2,657,200 |
| Jul 11, 2025 | 40.05 | 40.76 | 39.76 | 40.69 | - | 1.12% | 3,921,219 |
| Jul 10, 2025 | 40.34 | 40.65 | 39.53 | 40.24 | - | -0.42% | 5,444,655 |
| Jul 9, 2025 | 41.35 | 41.75 | 40.36 | 40.41 | - | -2.04% | 5,039,112 |
| Jul 8, 2025 | 41.28 | 41.92 | 41.17 | 41.25 | - | 0.91% | 4,498,300 |
| Jul 7, 2025 | 40.65 | 41.05 | 40.51 | 40.88 | - | 0.15% | 2,729,448 |
| Jul 4, 2025 | 41.00 | 41.36 | 40.65 | 40.82 | - | -1.16% | 4,678,101 |
| Jul 3, 2025 | 41.66 | 41.94 | 40.88 | 41.30 | - | -0.86% | 4,966,541 |
| Jul 2, 2025 | 42.68 | 42.68 | 41.44 | 41.66 | - | -3.36% | 8,637,247 |
| Jul 1, 2025 | 41.21 | 43.59 | 41.05 | 43.11 | - | 4.31% | 16,034,341 |
| Jun 30, 2025 | 40.84 | 41.95 | 40.73 | 41.33 | - | 2.99% | 10,209,089 |