Fujian Nanwang Environment Protection Scien-Tech Co.,Ltd (SHE:301355)
China · Delayed Price · Currency is CNY 9.39
+0.21 (2.29%)
At close: Jul 31, 2026
SHE:301355 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 9.24 | 9.24 | 8.59 | 8.94 | 8.94 | -2.30% | 4,950,905 |
| Jul 20, 2026 | 9.40 | 9.79 | 9.00 | 9.15 | 9.15 | -3.07% | 4,152,400 |
| Jul 17, 2026 | 9.66 | 10.00 | 9.36 | 9.44 | 9.44 | -3.28% | 3,495,500 |
| Jul 16, 2026 | 9.65 | 9.90 | 9.49 | 9.76 | 9.76 | 0.83% | 2,632,300 |
| Jul 15, 2026 | 9.55 | 9.73 | 9.42 | 9.68 | 9.68 | 1.47% | 2,511,800 |
| Jul 14, 2026 | 9.30 | 9.55 | 9.16 | 9.54 | 9.54 | 2.58% | 3,245,500 |
| Jul 13, 2026 | 9.60 | 9.67 | 9.21 | 9.30 | 9.30 | -3.12% | 2,860,751 |
| Jul 10, 2026 | 9.48 | 9.80 | 9.25 | 9.60 | 9.60 | 1.48% | 3,056,600 |
| Jul 9, 2026 | 9.61 | 9.66 | 9.25 | 9.46 | 9.46 | -1.46% | 2,281,700 |
| Jul 8, 2026 | 9.72 | 9.79 | 9.43 | 9.60 | 9.60 | -1.03% | 2,682,800 |
| Jul 7, 2026 | 9.92 | 9.94 | 9.60 | 9.70 | 9.70 | -2.51% | 3,164,400 |
| Jul 6, 2026 | 10.03 | 10.23 | 9.85 | 9.95 | 9.95 | -0.90% | 3,516,100 |
| Jul 3, 2026 | 10.25 | 10.46 | 10.00 | 10.04 | 10.04 | -1.08% | 5,581,100 |
| Jul 2, 2026 | 10.31 | 10.86 | 10.07 | 10.15 | 10.15 | -1.55% | 6,677,045 |
| Jul 1, 2026 | 9.96 | 10.38 | 9.78 | 10.31 | 10.31 | 5.42% | 5,518,500 |
| Jun 30, 2026 | 9.39 | 9.90 | 9.18 | 9.78 | 9.78 | 3.82% | 4,775,354 |
| Jun 29, 2026 | 9.42 | 9.54 | 9.05 | 9.42 | 9.42 | 0.53% | 3,985,032 |
| Jun 26, 2026 | 9.62 | 9.66 | 9.28 | 9.37 | 9.37 | -2.80% | 3,101,100 |
| Jun 25, 2026 | 9.94 | 9.94 | 9.41 | 9.64 | 9.64 | -3.12% | 4,183,800 |
| Jun 24, 2026 | 10.31 | 10.37 | 9.88 | 9.95 | 9.95 | -3.49% | 3,631,683 |
| Jun 23, 2026 | 10.22 | 10.47 | 10.13 | 10.31 | 10.31 | 0.29% | 3,280,570 |
| Jun 22, 2026 | 10.03 | 10.32 | 9.73 | 10.28 | 10.28 | 1.78% | 4,775,387 |
| Jun 18, 2026 | 10.00 | 10.35 | 9.84 | 10.10 | 10.10 | 0.40% | 3,470,200 |
| Jun 17, 2026 | 10.37 | 10.37 | 9.99 | 10.06 | 10.06 | -2.42% | 3,202,400 |
| Jun 16, 2026 | 10.38 | 10.44 | 10.13 | 10.31 | 10.31 | -0.67% | 3,078,000 |
| Jun 15, 2026 | 10.45 | 10.76 | 10.28 | 10.38 | 10.38 | -0.19% | 3,918,900 |
| Jun 12, 2026 | 10.46 | 10.57 | 10.17 | 10.40 | 10.40 | 0.68% | 3,591,900 |
| Jun 11, 2026 | 10.26 | 10.36 | 10.09 | 10.33 | 10.33 | -0.19% | 2,638,091 |
| Jun 10, 2026 | 10.46 | 10.57 | 10.13 | 10.35 | 10.35 | -1.71% | 2,954,100 |
| Jun 9, 2026 | 10.46 | 10.73 | 10.39 | 10.53 | 10.53 | 1.54% | 3,578,253 |
| Jun 8, 2026 | 10.35 | 10.84 | 10.20 | 10.37 | 10.37 | -3.80% | 4,109,300 |
| Jun 5, 2026 | 10.55 | 10.99 | 10.36 | 10.78 | 10.78 | 2.18% | 3,714,000 |
| Jun 4, 2026 | 10.77 | 10.83 | 10.41 | 10.55 | 10.55 | -2.22% | 2,687,500 |
| Jun 3, 2026 | 10.97 | 11.02 | 10.68 | 10.79 | 10.79 | -1.37% | 2,997,100 |
| Jun 2, 2026 | 11.32 | 11.38 | 10.89 | 10.94 | 10.94 | -3.19% | 2,863,863 |
| Jun 1, 2026 | 10.94 | 11.45 | 10.85 | 11.30 | 11.30 | 2.82% | 3,148,556 |
| May 29, 2026 | 11.29 | 11.42 | 10.88 | 10.99 | 10.99 | -2.57% | 3,629,239 |
| May 28, 2026 | 11.36 | 11.49 | 11.07 | 11.28 | 11.28 | -0.53% | 3,411,115 |
| May 27, 2026 | 11.62 | 11.65 | 11.22 | 11.34 | 11.34 | -2.49% | 4,261,100 |
| May 26, 2026 | 11.85 | 11.86 | 11.50 | 11.63 | 11.63 | -2.02% | 4,476,800 |
| May 25, 2026 | 12.32 | 12.44 | 11.78 | 11.87 | 11.87 | -3.65% | 3,838,000 |
| May 22, 2026 | 12.01 | 12.38 | 11.86 | 12.32 | 12.32 | 3.27% | 3,591,700 |