Guangdong Feinan Resources Recycling Co., Ltd (SHE:301500)
China · Delayed Price · Currency is CNY 16.13
-0.70 (-4.16%)
At close: Sep 3, 2025
SHE:301500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.10 | 17.17 | 16.01 | 16.13 | - | -4.16% | 11,727,676 |
| Sep 2, 2025 | 16.98 | 17.18 | 16.42 | 16.83 | - | -0.36% | 14,342,010 |
| Sep 1, 2025 | 16.20 | 16.89 | 16.20 | 16.89 | - | 4.78% | 17,798,850 |
| Aug 29, 2025 | 16.10 | 16.40 | 16.07 | 16.12 | - | -0.62% | 6,254,546 |
| Aug 28, 2025 | 16.50 | 16.86 | 15.63 | 16.22 | - | -1.10% | 10,641,140 |
| Aug 27, 2025 | 16.99 | 17.12 | 16.36 | 16.40 | - | -3.64% | 9,947,261 |
| Aug 26, 2025 | 16.86 | 17.16 | 16.70 | 17.02 | - | 1.01% | 10,970,680 |
| Aug 25, 2025 | 16.78 | 17.45 | 16.74 | 16.85 | - | 2.25% | 12,658,310 |
| Aug 22, 2025 | 16.50 | 16.74 | 16.37 | 16.48 | - | -0.12% | 3,747,990 |
| Aug 21, 2025 | 16.76 | 16.90 | 16.43 | 16.50 | - | -1.20% | 5,121,243 |
| Aug 20, 2025 | 16.38 | 17.15 | 16.30 | 16.70 | - | 1.77% | 7,803,207 |
| Aug 19, 2025 | 16.36 | 16.54 | 16.25 | 16.41 | - | 0.12% | 4,916,295 |
| Aug 18, 2025 | 16.52 | 16.57 | 16.30 | 16.39 | - | -0.43% | 4,971,542 |
| Aug 15, 2025 | 16.30 | 16.66 | 16.25 | 16.46 | - | 0.98% | 3,693,820 |
| Aug 14, 2025 | 16.83 | 16.93 | 16.22 | 16.30 | - | -3.03% | 5,546,601 |
| Aug 13, 2025 | 16.45 | 17.06 | 16.37 | 16.81 | - | 2.25% | 8,276,054 |
| Aug 12, 2025 | 16.54 | 16.60 | 16.30 | 16.44 | - | -0.30% | 4,013,220 |
| Aug 11, 2025 | 16.70 | 16.73 | 16.43 | 16.49 | - | - | 5,006,233 |
| Aug 8, 2025 | 16.47 | 16.58 | 16.27 | 16.49 | - | 0.73% | 4,357,800 |
| Aug 7, 2025 | 16.42 | 16.58 | 16.21 | 16.37 | - | -0.24% | 4,417,880 |
| Aug 6, 2025 | 15.98 | 16.60 | 15.90 | 16.41 | - | 2.43% | 6,877,315 |
| Aug 5, 2025 | 15.99 | 16.07 | 15.88 | 16.02 | - | 0.06% | 3,131,793 |
| Aug 4, 2025 | 15.60 | 16.06 | 15.53 | 16.01 | - | 2.30% | 4,385,320 |
| Aug 1, 2025 | 15.54 | 15.69 | 15.46 | 15.65 | - | 0.84% | 2,805,760 |
| Jul 31, 2025 | 15.70 | 15.75 | 15.40 | 15.52 | - | -1.40% | 4,404,817 |
| Jul 30, 2025 | 15.93 | 15.94 | 15.51 | 15.74 | - | -1.25% | 6,018,788 |
| Jul 29, 2025 | 16.16 | 16.24 | 15.70 | 15.94 | - | -1.30% | 5,508,069 |
| Jul 28, 2025 | 16.26 | 16.36 | 16.06 | 16.15 | - | -1.10% | 3,634,096 |
| Jul 25, 2025 | 16.50 | 16.52 | 16.21 | 16.33 | - | -1.03% | 4,543,349 |
| Jul 24, 2025 | 16.33 | 16.80 | 16.32 | 16.50 | - | 0.67% | 5,820,785 |
| Jul 23, 2025 | 16.53 | 16.63 | 16.24 | 16.39 | - | -0.49% | 4,617,080 |
| Jul 22, 2025 | 16.45 | 16.62 | 16.31 | 16.47 | - | 0.37% | 4,918,956 |
| Jul 21, 2025 | 16.56 | 16.70 | 16.35 | 16.41 | - | -1.38% | 6,388,720 |
| Jul 18, 2025 | 15.99 | 16.65 | 15.98 | 16.64 | - | 4.39% | 8,957,940 |
| Jul 17, 2025 | 15.88 | 16.05 | 15.83 | 15.94 | - | 0.13% | 3,180,542 |
| Jul 16, 2025 | 16.08 | 16.15 | 15.83 | 15.92 | - | -1.55% | 5,474,602 |
| Jul 15, 2025 | 16.27 | 16.78 | 16.10 | 16.17 | - | -1.70% | 7,552,300 |
| Jul 14, 2025 | 16.20 | 16.60 | 16.19 | 16.45 | - | 1.54% | 7,956,317 |
| Jul 11, 2025 | 16.15 | 16.59 | 15.88 | 16.20 | - | 0.93% | 9,440,056 |
| Jul 10, 2025 | 15.85 | 16.23 | 15.56 | 16.05 | - | 0.49% | 6,398,662 |
| Jul 9, 2025 | 16.46 | 16.71 | 15.94 | 15.97 | - | -1.33% | 6,902,927 |
| Jul 8, 2025 | 15.76 | 16.28 | 15.71 | 16.19 | - | 2.68% | 7,276,142 |
| Jul 7, 2025 | 15.77 | 15.94 | 15.54 | 15.76 | - | -0.18% | 5,696,025 |
| Jul 4, 2025 | 16.36 | 16.36 | 15.72 | 15.79 | - | -5.51% | 13,823,701 |
| Jul 3, 2025 | 16.42 | 17.84 | 16.29 | 16.71 | - | 3.17% | 20,458,465 |
| Jul 2, 2025 | 15.56 | 16.56 | 15.31 | 16.20 | - | 3.80% | 13,971,673 |
| Jul 1, 2025 | 15.33 | 15.61 | 15.15 | 15.61 | - | 2.01% | 5,317,794 |
| Jun 30, 2025 | 15.40 | 15.50 | 15.15 | 15.30 | - | 0.09% | 5,031,039 |
| Jun 27, 2025 | 14.96 | 15.47 | 14.88 | 15.29 | - | 2.84% | 7,280,724 |
| Jun 26, 2025 | 14.99 | 15.09 | 14.86 | 14.86 | - | -0.67% | 3,168,899 |