Fujian Nanwang Environment Protection Scien-Tech Co.,Ltd (SHE:301355)
China · Delayed Price · Currency is CNY 12.50
+0.31 (2.54%)
At close: Sep 30, 2026
SHE:301355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 12.30 | 12.64 | 12.22 | 12.50 | 12.50 | 2.54% | 4,985,800 |
| Sep 29, 2026 | 11.97 | 12.53 | 11.93 | 12.19 | 12.19 | 1.16% | 4,478,535 |
| Sep 28, 2026 | 11.98 | 12.26 | 11.92 | 12.05 | 12.05 | 0.58% | 4,195,144 |
| Sep 24, 2026 | 11.99 | 12.17 | 11.87 | 11.98 | 11.98 | -0.83% | 3,185,400 |
| Sep 23, 2026 | 12.06 | 12.20 | 11.86 | 12.08 | 12.08 | -0.25% | 3,398,900 |
| Sep 22, 2026 | 12.29 | 12.29 | 11.88 | 12.11 | 12.11 | -1.22% | 5,445,800 |
| Sep 21, 2026 | 11.71 | 12.33 | 11.71 | 12.26 | 12.26 | 4.97% | 6,819,307 |
| Sep 18, 2026 | 11.50 | 11.77 | 11.35 | 11.68 | 11.68 | 1.92% | 5,154,400 |
| Sep 17, 2026 | 11.31 | 11.48 | 11.21 | 11.46 | 11.46 | 0.70% | 4,123,740 |
| Sep 16, 2026 | 11.29 | 11.49 | 11.07 | 11.38 | 11.38 | 1.25% | 5,000,500 |
| Sep 15, 2026 | 11.50 | 11.65 | 11.22 | 11.24 | 11.24 | -2.26% | 6,415,496 |
| Sep 14, 2026 | 10.97 | 11.70 | 10.94 | 11.50 | 11.50 | 4.93% | 11,668,693 |
| Sep 11, 2026 | 11.47 | 11.63 | 10.87 | 10.96 | 10.96 | -4.45% | 10,689,547 |
| Sep 10, 2026 | 11.68 | 11.91 | 11.31 | 11.47 | 11.47 | -0.69% | 16,853,622 |
| Sep 9, 2026 | 11.11 | 12.14 | 11.08 | 11.55 | 11.55 | 3.31% | 21,703,638 |
| Sep 8, 2026 | 10.49 | 11.28 | 10.40 | 11.18 | 11.18 | 6.68% | 6,761,925 |
| Sep 7, 2026 | 10.34 | 10.58 | 10.28 | 10.48 | 10.48 | 2.04% | 4,370,500 |
| Sep 4, 2026 | 10.44 | 10.50 | 10.21 | 10.27 | 10.27 | -0.68% | 2,972,300 |
| Sep 3, 2026 | 10.52 | 10.59 | 10.31 | 10.34 | 10.34 | -1.71% | 2,557,700 |
| Sep 2, 2026 | 10.45 | 10.59 | 10.32 | 10.52 | 10.52 | -0.19% | 3,009,600 |
| Sep 1, 2026 | 10.33 | 10.77 | 10.33 | 10.54 | 10.54 | 0.96% | 4,564,500 |
| Aug 31, 2026 | 10.24 | 10.49 | 10.10 | 10.44 | 10.44 | 1.16% | 4,165,852 |
| Aug 28, 2026 | 10.22 | 10.38 | 10.18 | 10.32 | 10.32 | 0.78% | 1,938,100 |
| Aug 27, 2026 | 10.26 | 10.34 | 10.17 | 10.24 | 10.24 | -0.49% | 1,572,542 |
| Aug 26, 2026 | 10.27 | 10.35 | 10.19 | 10.29 | 10.29 | 0.19% | 2,385,800 |
| Aug 25, 2026 | 9.97 | 10.30 | 9.81 | 10.27 | 10.27 | 3.01% | 2,427,595 |
| Aug 24, 2026 | 10.09 | 10.12 | 9.87 | 9.97 | 9.97 | -1.19% | 2,094,900 |
| Aug 21, 2026 | 10.08 | 10.15 | 9.92 | 10.09 | 10.09 | -0.10% | 1,917,924 |
| Aug 20, 2026 | 9.92 | 10.17 | 9.78 | 10.10 | 10.10 | 1.92% | 2,088,003 |
| Aug 19, 2026 | 10.04 | 10.16 | 9.81 | 9.91 | 9.91 | -2.17% | 2,289,400 |
| Aug 18, 2026 | 10.27 | 10.30 | 10.05 | 10.13 | 10.13 | -1.17% | 2,252,419 |
| Aug 17, 2026 | 10.04 | 10.27 | 9.98 | 10.25 | 10.25 | 2.71% | 2,237,022 |
| Aug 14, 2026 | 9.95 | 10.08 | 9.88 | 9.98 | 9.98 | -0.10% | 1,925,700 |
| Aug 13, 2026 | 10.14 | 10.16 | 9.98 | 9.99 | 9.99 | -1.48% | 1,946,900 |
| Aug 12, 2026 | 10.13 | 10.20 | 10.03 | 10.14 | 10.14 | 0.20% | 1,576,900 |
| Aug 11, 2026 | 10.08 | 10.22 | 9.95 | 10.12 | 10.12 | -0.10% | 2,736,674 |
| Aug 10, 2026 | 9.77 | 10.17 | 9.72 | 10.13 | 10.13 | 3.68% | 3,827,483 |
| Aug 7, 2026 | 9.84 | 9.84 | 9.59 | 9.77 | 9.77 | -0.31% | 2,543,405 |
| Aug 6, 2026 | 9.68 | 9.84 | 9.61 | 9.80 | 9.80 | 1.24% | 3,175,400 |
| Aug 5, 2026 | 9.64 | 9.82 | 9.57 | 9.68 | 9.68 | 0.31% | 3,038,000 |
| Aug 4, 2026 | 9.56 | 9.76 | 9.52 | 9.65 | 9.65 | 1.47% | 3,769,400 |
| Aug 3, 2026 | 9.33 | 9.56 | 9.33 | 9.51 | 9.51 | 1.28% | 4,514,203 |
| Jul 31, 2026 | 9.18 | 9.44 | 9.18 | 9.39 | 9.39 | 2.29% | 2,363,082 |
| Jul 30, 2026 | 9.22 | 9.47 | 9.11 | 9.18 | 9.18 | -0.86% | 3,251,200 |
| Jul 29, 2026 | 9.00 | 9.28 | 9.00 | 9.26 | 9.26 | 2.89% | 3,293,331 |
| Jul 28, 2026 | 8.85 | 9.11 | 8.85 | 9.00 | 9.00 | 0.67% | 2,442,200 |
| Jul 27, 2026 | 8.72 | 9.03 | 8.69 | 8.94 | 8.94 | 2.52% | 2,255,200 |
| Jul 24, 2026 | 8.87 | 8.95 | 8.64 | 8.72 | 8.72 | -2.68% | 2,571,300 |
| Jul 23, 2026 | 8.65 | 8.97 | 8.63 | 8.96 | 8.96 | 2.87% | 2,552,300 |
| Jul 22, 2026 | 8.90 | 9.06 | 8.67 | 8.71 | 8.71 | -2.57% | 3,992,482 |