Zhejiang Fengmao Technology Co., Ltd. (SHE:301459)
China · Delayed Price · Currency is CNY 31.12
0.00 (0.00%)
At close: Oct 9, 2026
SHE:301459 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 31.38 | 31.45 | 29.92 | 31.12 | 31.12 | - | 833,330 |
| Oct 8, 2026 | 31.37 | 31.79 | 30.91 | 31.12 | 31.12 | -0.26% | 563,400 |
| Sep 30, 2026 | 31.79 | 31.93 | 31.08 | 31.20 | 31.20 | -1.45% | 539,652 |
| Sep 29, 2026 | 31.30 | 31.94 | 31.30 | 31.66 | 31.66 | 0.48% | 465,952 |
| Sep 28, 2026 | 31.86 | 32.03 | 31.17 | 31.51 | 31.51 | -1.04% | 720,625 |
| Sep 24, 2026 | 32.01 | 32.60 | 31.83 | 31.84 | 31.84 | -1.06% | 737,700 |
| Sep 23, 2026 | 32.18 | 32.38 | 31.99 | 32.18 | 32.18 | -0.25% | 572,200 |
| Sep 22, 2026 | 32.57 | 32.65 | 32.20 | 32.26 | 32.26 | -0.55% | 657,180 |
| Sep 21, 2026 | 32.55 | 32.84 | 32.37 | 32.44 | 32.44 | -0.34% | 797,802 |
| Sep 18, 2026 | 32.40 | 32.85 | 32.40 | 32.55 | 32.55 | 0.34% | 817,670 |
| Sep 17, 2026 | 32.15 | 32.63 | 31.80 | 32.44 | 32.44 | 1.00% | 799,955 |
| Sep 16, 2026 | 31.69 | 32.27 | 31.61 | 32.12 | 32.12 | 1.23% | 577,338 |
| Sep 15, 2026 | 32.22 | 32.36 | 31.68 | 31.73 | 31.73 | -1.73% | 602,940 |
| Sep 14, 2026 | 32.03 | 32.38 | 31.60 | 32.29 | 32.29 | 0.91% | 687,378 |
| Sep 11, 2026 | 32.02 | 32.16 | 31.12 | 32.00 | 32.00 | -0.53% | 1,185,672 |
| Sep 10, 2026 | 32.65 | 32.65 | 32.12 | 32.17 | 32.17 | -1.83% | 1,055,563 |
| Sep 9, 2026 | 32.58 | 32.78 | 32.00 | 32.77 | 32.77 | 0.96% | 1,185,535 |
| Sep 8, 2026 | 32.19 | 32.70 | 31.78 | 32.46 | 32.46 | 0.81% | 1,120,967 |
| Sep 7, 2026 | 31.90 | 32.47 | 31.89 | 32.20 | 32.20 | 1.07% | 766,001 |
| Sep 4, 2026 | 32.40 | 32.89 | 31.70 | 31.86 | 31.86 | -1.18% | 1,213,095 |
| Sep 3, 2026 | 32.28 | 32.56 | 31.85 | 32.24 | 32.24 | 0.25% | 1,019,083 |
| Sep 2, 2026 | 31.99 | 32.17 | 31.60 | 32.16 | 32.16 | 0.25% | 856,201 |
| Sep 1, 2026 | 31.61 | 32.47 | 31.60 | 32.08 | 32.08 | 0.82% | 1,040,239 |
| Aug 31, 2026 | 31.41 | 31.83 | 31.31 | 31.82 | 31.82 | 0.82% | 907,900 |
| Aug 28, 2026 | 31.90 | 31.90 | 31.51 | 31.56 | 31.56 | -0.44% | 808,423 |
| Aug 27, 2026 | 31.61 | 31.89 | 31.37 | 31.70 | 31.70 | 0.32% | 838,076 |
| Aug 26, 2026 | 31.43 | 31.88 | 31.42 | 31.60 | 31.60 | -0.47% | 852,312 |
| Aug 25, 2026 | 32.00 | 32.47 | 31.25 | 31.75 | 31.75 | -1.18% | 1,783,124 |
| Aug 24, 2026 | 31.34 | 32.15 | 30.79 | 32.13 | 32.13 | 2.49% | 1,926,631 |
| Aug 21, 2026 | 31.01 | 31.48 | 30.51 | 31.35 | 31.35 | 0.38% | 1,586,743 |
| Aug 20, 2026 | 32.00 | 32.11 | 31.04 | 31.23 | 31.23 | 0.06% | 1,450,632 |
| Aug 19, 2026 | 33.75 | 34.00 | 31.17 | 31.21 | 31.21 | -10.37% | 3,654,314 |
| Aug 18, 2026 | 35.00 | 36.20 | 34.80 | 34.82 | 34.82 | -12.05% | 5,103,257 |
| Aug 17, 2026 | 37.60 | 39.75 | 37.20 | 39.59 | 39.59 | 5.38% | 7,100,380 |
| Aug 14, 2026 | 36.90 | 37.80 | 36.58 | 37.57 | 37.57 | 6.61% | 5,620,093 |
| Aug 13, 2026 | 35.63 | 36.08 | 35.11 | 35.24 | 35.24 | -0.87% | 1,026,401 |
| Aug 12, 2026 | 35.22 | 35.97 | 35.15 | 35.55 | 35.55 | 0.97% | 1,063,941 |
| Aug 11, 2026 | 36.20 | 36.20 | 34.79 | 35.21 | 35.21 | -2.55% | 1,727,800 |
| Aug 10, 2026 | 36.29 | 36.29 | 35.78 | 36.13 | 36.13 | 0.31% | 698,600 |
| Aug 7, 2026 | 35.36 | 36.22 | 34.76 | 36.02 | 36.02 | 1.75% | 1,202,186 |
| Aug 6, 2026 | 35.09 | 35.60 | 34.86 | 35.40 | 35.40 | 0.57% | 1,105,250 |
| Aug 5, 2026 | 34.59 | 35.20 | 34.26 | 35.20 | 35.20 | 2.30% | 967,568 |
| Aug 4, 2026 | 33.80 | 34.79 | 33.20 | 34.41 | 34.41 | 2.53% | 1,003,316 |
| Aug 3, 2026 | 31.94 | 33.57 | 31.81 | 33.56 | 33.56 | 4.09% | 958,906 |
| Jul 31, 2026 | 31.00 | 32.33 | 31.00 | 32.24 | 32.24 | 5.36% | 1,372,461 |
| Jul 30, 2026 | 30.45 | 31.00 | 29.99 | 30.60 | 30.60 | -0.55% | 701,930 |
| Jul 29, 2026 | 30.38 | 31.65 | 30.38 | 30.77 | 30.77 | 1.32% | 997,170 |
| Jul 28, 2026 | 30.15 | 31.58 | 30.15 | 30.37 | 30.37 | 1.40% | 829,100 |
| Jul 27, 2026 | 29.58 | 30.27 | 29.56 | 29.95 | 29.95 | 0.94% | 486,421 |
| Jul 24, 2026 | 29.98 | 30.26 | 29.56 | 29.67 | 29.67 | -2.47% | 509,652 |