Skip to main content
logo
Guangdong Feinan Resources Recycling Co., Ltd (SHE:301500)
China flag China · Delayed Price · Currency is CNY
24.20
-0.61 (-2.46%)
At close: Sep 30, 2026

SHE:301500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.8424.9924.1524.2024.20-2.46%6,790,032
Sep 29, 202623.7524.9523.4824.8124.813.94%11,021,540
Sep 28, 202624.8525.1123.8023.8723.87-5.43%10,838,640
Sep 24, 202626.7126.9425.1525.2425.24-6.21%13,352,394
Sep 23, 202629.0029.0926.7726.9126.91-7.53%19,750,669
Sep 22, 202628.9229.5728.4529.1029.102.43%16,877,262
Sep 21, 202627.1028.4826.8328.4128.415.85%17,042,653
Sep 18, 202626.7027.2726.3126.8426.842.64%9,566,891
Sep 17, 202626.3026.7425.6826.1526.15-2.06%10,539,380
Sep 16, 202625.7026.8825.5726.7026.704.05%11,729,226
Sep 15, 202626.0126.9325.5725.6625.66-0.89%15,932,452
Sep 14, 202623.7325.9923.4525.8925.898.10%22,804,740
Sep 11, 202623.5024.1723.3323.9523.95-3.54%13,123,202
Sep 10, 202624.5325.4324.4524.8324.83-0.24%11,398,642
Sep 9, 202624.5326.0624.5324.8924.891.92%19,706,993
Sep 8, 202624.5324.8124.2224.4224.420.99%12,999,906
Sep 7, 202624.5824.7624.1424.1824.18-2.97%12,397,259
Sep 4, 202625.6126.2624.6024.9224.92-0.56%19,313,023
Sep 3, 202625.5625.8924.6225.0625.060.24%15,084,761
Sep 2, 202625.4825.9724.6525.0025.00-4.87%18,678,680
Sep 1, 202625.5827.1824.9426.2826.281.94%30,123,960
Aug 31, 202623.2026.1122.4125.7825.787.91%25,758,555
Aug 28, 202623.5024.2923.3023.8923.891.01%11,479,743
Aug 27, 202622.9023.9622.8623.6523.651.55%12,654,691
Aug 26, 202622.2823.7522.2823.2923.294.53%16,347,655
Aug 25, 202623.1123.5621.9222.2822.28-4.17%12,196,905
Aug 24, 202623.5623.9822.8723.2523.250.43%14,107,518
Aug 21, 202622.5123.2822.3323.1523.151.85%11,332,674
Aug 20, 202623.7724.4622.4722.7322.73-0.79%17,084,350
Aug 19, 202623.5923.6222.6622.9122.91-4.18%9,885,079
Aug 18, 202624.1924.3623.6123.9123.91-2.13%8,904,052
Aug 17, 202623.5924.5023.3624.4324.435.94%11,919,969
Aug 14, 202623.2523.3522.7723.0623.06-0.52%6,916,133
Aug 13, 202624.0124.3323.0723.1823.18-3.86%10,789,302
Aug 12, 202624.3724.5723.9624.1124.11-0.33%8,145,992
Aug 11, 202624.6925.3524.1724.1924.19-1.99%12,631,941
Aug 10, 202624.3424.8824.1024.6824.681.52%14,480,680
Aug 7, 202623.2524.4423.1024.3124.314.25%14,561,782
Aug 6, 202623.9124.3823.0423.3223.32-1.02%16,197,090
Aug 5, 202622.0323.7522.0123.5623.567.04%16,404,594
Aug 4, 202621.5322.1221.3522.0122.012.71%9,992,564
Aug 3, 202621.3421.7721.0021.4321.431.56%7,654,007
Jul 31, 202621.4621.9421.0221.1021.102.73%12,099,715
Jul 30, 202621.0721.4520.5120.5420.54-2.19%8,918,214
Jul 29, 202620.4121.1720.1221.0021.001.74%9,425,872
Jul 28, 202621.0221.1020.4020.6420.64-3.33%7,988,296
Jul 27, 202620.7421.3720.7121.3521.354.10%12,780,576
Jul 24, 202621.6621.7020.3720.5120.51-8.40%14,235,754
Jul 23, 202621.3223.8020.7122.3922.395.61%20,909,840
Jul 22, 202621.4621.9921.0221.2021.201.78%20,351,430