Skip to main content
logo
Guangdong Feinan Resources Recycling Co., Ltd (SHE:301500)
China flag China · Delayed Price · Currency is CNY
16.47
+0.21 (1.29%)
At close: Jan 7, 2026

SHE:301500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202616.2716.3416.0016.1516.15-1.94%8,440,758
Jan 7, 202616.2316.9816.1216.4716.471.29%13,140,993
Jan 6, 202615.8516.5515.8516.2616.262.59%10,366,860
Jan 5, 202615.9116.0015.7515.8515.851.02%6,731,088
Dec 31, 202515.3615.8615.3615.6915.691.82%5,206,853
Dec 30, 202515.3715.5015.1815.4115.41-1.47%4,642,370
Dec 29, 202516.0016.1715.6015.6415.640.32%7,005,191
Dec 26, 202515.3515.7015.3515.5915.591.83%6,245,963
Dec 25, 202515.3915.4215.1715.3115.31-0.97%4,013,308
Dec 24, 202515.5015.7215.3315.4615.461.44%5,566,262
Dec 23, 202515.2415.3815.1515.2415.24-0.20%3,071,652
Dec 22, 202515.0715.3315.0615.2715.271.46%3,632,627
Dec 19, 202514.8215.0514.8215.0515.051.35%2,531,883
Dec 18, 202514.7515.0314.7014.8514.85-2,673,333
Dec 17, 202514.6014.8714.5114.8514.851.57%3,105,792
Dec 16, 202514.9515.0414.6214.6214.62-2.66%3,024,443
Dec 15, 202514.8415.0914.8315.0215.020.13%2,871,260
Dec 12, 202514.9815.1614.9515.0015.000.60%2,849,239
Dec 11, 202515.0715.2014.8814.9114.91-1.06%3,305,740
Dec 10, 202515.0815.1814.9315.0715.07-0.13%2,797,380
Dec 9, 202515.2315.3015.0315.0915.09-1.44%2,309,380
Dec 8, 202515.2815.3815.1215.3115.310.13%3,384,878
Dec 5, 202514.7515.2914.7315.2915.293.66%4,892,199
Dec 4, 202514.9615.0214.7014.7514.75-1.14%2,821,807
Dec 3, 202515.0715.0914.8714.9214.92-0.86%2,929,960
Dec 2, 202515.1515.3015.0115.0515.05-1.12%2,931,071
Dec 1, 202515.4015.5415.1315.2215.220.79%4,827,039
Nov 28, 202514.9815.1314.9315.1015.100.80%2,132,420
Nov 27, 202514.9815.1214.9614.9814.980.13%2,360,007
Nov 26, 202515.1215.2014.9414.9614.96-0.99%2,119,088
Nov 25, 202515.0515.2715.0115.1115.110.73%2,963,488
Nov 24, 202514.9915.0714.8315.0015.001.15%2,788,120
Nov 21, 202515.4615.5514.7614.8314.83-4.87%5,648,220
Nov 20, 202515.6315.8815.4915.5915.59-0.06%3,578,210
Nov 19, 202515.7815.8715.4815.6015.60-0.89%3,297,660
Nov 18, 202516.0416.1315.6515.7415.74-2.24%4,987,202
Nov 17, 202516.2216.2616.0816.1016.10-0.98%3,590,162
Nov 14, 202516.3116.4816.2116.2616.26-1.28%4,552,337
Nov 13, 202516.2216.6816.1816.4716.471.60%8,208,582
Nov 12, 202516.3716.5316.1016.2116.21-1.28%4,964,559
Nov 11, 202516.3216.6416.2216.4216.420.80%6,532,324
Nov 10, 202516.1616.4216.1316.2916.291.05%5,277,900
Nov 7, 202516.1016.2715.9716.1216.12-0.31%4,046,940
Nov 6, 202516.0516.2816.0516.1716.170.31%4,075,830
Nov 5, 202515.8516.1315.8116.1216.120.69%3,727,760
Nov 4, 202516.2616.2815.9016.0116.01-1.84%6,071,829
Nov 3, 202516.5216.5216.1616.3116.31-0.91%5,532,672
Oct 31, 202516.8316.8816.4516.4616.46-1.85%8,369,856
Oct 30, 202516.9117.3616.6216.7716.77-0.77%10,287,940
Oct 29, 202517.4917.6116.7416.9016.90-4.41%11,402,520