Changshu Fengfan Power Equipment Co., Ltd. (SHA:601700)
China
· Delayed Price · Currency is CNY 5.17
+0.13 (2.58%)
Apr 29, 2026, 3:00 PM CST
SHA:601700 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.00 | 5.20 | 4.99 | 5.18 | - | 2.78% | 12,720,069 |
| Apr 28, 2026 | 5.12 | 5.13 | 4.98 | 5.04 | 5.04 | -1.56% | 11,857,410 |
| Apr 27, 2026 | 5.02 | 5.15 | 4.94 | 5.12 | 5.12 | 1.39% | 15,574,940 |
| Apr 24, 2026 | 5.00 | 5.07 | 4.96 | 5.05 | 5.05 | 0.40% | 12,709,200 |
| Apr 23, 2026 | 5.07 | 5.17 | 4.94 | 5.03 | 5.03 | -0.79% | 19,938,160 |
| Apr 22, 2026 | 5.08 | 5.14 | 5.04 | 5.07 | 5.07 | -0.98% | 17,551,710 |
| Apr 21, 2026 | 5.40 | 5.41 | 5.06 | 5.12 | 5.12 | -5.36% | 34,625,320 |
| Apr 20, 2026 | 5.26 | 5.42 | 5.24 | 5.41 | 5.41 | 2.46% | 20,993,170 |
| Apr 17, 2026 | 5.28 | 5.31 | 5.22 | 5.28 | 5.28 | - | 11,394,600 |
| Apr 16, 2026 | 5.25 | 5.29 | 5.12 | 5.28 | 5.28 | 0.76% | 15,370,530 |
| Apr 15, 2026 | 5.22 | 5.32 | 5.19 | 5.24 | 5.24 | 0.58% | 19,922,980 |
| Apr 14, 2026 | 5.19 | 5.23 | 5.13 | 5.21 | 5.21 | 0.39% | 12,354,700 |
| Apr 13, 2026 | 5.17 | 5.20 | 5.12 | 5.19 | 5.19 | 0.39% | 12,300,420 |
| Apr 10, 2026 | 5.21 | 5.27 | 5.17 | 5.17 | 5.17 | - | 12,360,000 |
| Apr 9, 2026 | 5.21 | 5.24 | 5.12 | 5.17 | 5.17 | -1.90% | 10,975,200 |
| Apr 8, 2026 | 5.17 | 5.28 | 5.16 | 5.27 | 5.27 | 3.74% | 17,046,601 |
| Apr 7, 2026 | 5.05 | 5.11 | 5.04 | 5.08 | 5.08 | 0.59% | 10,492,050 |
| Apr 3, 2026 | 5.15 | 5.17 | 5.02 | 5.05 | 5.05 | -1.94% | 15,691,083 |
| Apr 2, 2026 | 5.28 | 5.35 | 5.10 | 5.15 | 5.15 | -2.46% | 19,253,210 |
| Apr 1, 2026 | 5.35 | 5.38 | 5.24 | 5.28 | 5.28 | -0.19% | 18,514,500 |
| Mar 31, 2026 | 5.40 | 5.43 | 5.27 | 5.29 | 5.29 | -2.40% | 18,316,300 |
| Mar 30, 2026 | 5.36 | 5.48 | 5.27 | 5.42 | 5.42 | -3.04% | 23,643,590 |
| Mar 27, 2026 | 5.47 | 5.61 | 5.44 | 5.59 | 5.59 | 0.90% | 17,280,660 |
| Mar 26, 2026 | 5.68 | 5.69 | 5.50 | 5.54 | 5.54 | -3.15% | 22,569,490 |
| Mar 25, 2026 | 5.55 | 5.76 | 5.55 | 5.72 | 5.72 | 3.25% | 29,728,620 |
| Mar 24, 2026 | 5.38 | 5.55 | 5.33 | 5.54 | 5.54 | 5.12% | 28,080,680 |
| Mar 23, 2026 | 5.43 | 5.56 | 5.22 | 5.27 | 5.27 | -5.56% | 30,938,960 |
| Mar 20, 2026 | 5.76 | 5.85 | 5.56 | 5.58 | 5.58 | -3.12% | 31,468,930 |
| Mar 19, 2026 | 5.92 | 5.92 | 5.73 | 5.76 | 5.76 | -4.16% | 35,994,570 |
| Mar 18, 2026 | 5.94 | 6.10 | 5.88 | 6.01 | 6.01 | 1.35% | 37,361,820 |
| Mar 17, 2026 | 6.14 | 6.21 | 5.92 | 5.93 | 5.93 | -3.73% | 49,036,610 |
| Mar 16, 2026 | 6.21 | 6.31 | 6.09 | 6.16 | 6.16 | -2.22% | 50,317,300 |
| Mar 13, 2026 | 6.71 | 6.73 | 6.26 | 6.30 | 6.30 | -5.97% | 90,846,260 |
| Mar 12, 2026 | 6.90 | 7.11 | 6.70 | 6.70 | 6.70 | -2.90% | 161,244,300 |
| Mar 11, 2026 | 6.90 | 6.90 | 6.69 | 6.90 | 6.90 | 10.05% | 60,993,115 |
| Mar 10, 2026 | 6.32 | 6.39 | 6.23 | 6.27 | 6.27 | - | 43,095,580 |
| Mar 9, 2026 | 6.17 | 6.38 | 6.10 | 6.27 | 6.27 | 1.62% | 47,446,130 |
| Mar 6, 2026 | 6.13 | 6.25 | 6.10 | 6.17 | 6.17 | 0.33% | 41,097,400 |
| Mar 5, 2026 | 5.99 | 6.22 | 5.93 | 6.15 | 6.15 | 3.71% | 54,125,050 |
| Mar 4, 2026 | 5.58 | 6.00 | 5.58 | 5.93 | 5.93 | 3.49% | 34,400,960 |
| Mar 3, 2026 | 5.97 | 6.03 | 5.70 | 5.73 | 5.73 | -4.02% | 37,497,362 |
| Mar 2, 2026 | 6.03 | 6.17 | 5.93 | 5.97 | 5.97 | -2.29% | 32,838,933 |
| Feb 27, 2026 | 6.06 | 6.20 | 6.03 | 6.11 | 6.11 | -0.33% | 29,224,460 |
| Feb 26, 2026 | 6.03 | 6.15 | 5.97 | 6.13 | 6.13 | 1.66% | 35,282,360 |
| Feb 25, 2026 | 6.00 | 6.12 | 5.96 | 6.03 | 6.03 | 1.01% | 41,425,980 |
| Feb 24, 2026 | 5.79 | 6.04 | 5.72 | 5.97 | 5.97 | 4.92% | 47,248,330 |
| Feb 13, 2026 | 5.70 | 5.81 | 5.66 | 5.69 | 5.69 | -2.07% | 28,907,586 |
| Feb 12, 2026 | 5.57 | 6.00 | 5.53 | 5.81 | 5.81 | 5.06% | 61,452,230 |
| Feb 11, 2026 | 5.57 | 5.61 | 5.52 | 5.53 | 5.53 | -1.25% | 16,588,650 |
| Feb 10, 2026 | 5.65 | 5.68 | 5.59 | 5.60 | 5.60 | -1.23% | 19,916,020 |
| Feb 9, 2026 | 5.63 | 5.70 | 5.58 | 5.67 | 5.67 | 1.80% | 22,369,600 |
| Feb 6, 2026 | 5.45 | 5.65 | 5.40 | 5.57 | 5.57 | 0.54% | 26,438,950 |
| Feb 5, 2026 | 5.77 | 5.77 | 5.53 | 5.54 | 5.54 | -4.48% | 37,417,040 |
| Feb 4, 2026 | 5.66 | 5.84 | 5.61 | 5.80 | 5.80 | 2.11% | 41,772,472 |
| Feb 3, 2026 | 5.61 | 5.68 | 5.58 | 5.68 | 5.68 | 0.89% | 34,084,930 |
| Feb 2, 2026 | 5.59 | 5.83 | 5.53 | 5.63 | 5.63 | - | 44,135,080 |
| Jan 30, 2026 | 5.75 | 5.80 | 5.51 | 5.63 | 5.63 | -2.93% | 44,523,730 |
| Jan 29, 2026 | 6.10 | 6.15 | 5.80 | 5.80 | 5.80 | -7.94% | 75,480,520 |
| Jan 28, 2026 | 6.07 | 6.71 | 6.00 | 6.30 | 6.30 | 3.28% | 85,048,239 |
| Jan 27, 2026 | 6.68 | 6.69 | 5.90 | 6.10 | 6.10 | -6.87% | 96,409,939 |
| Jan 26, 2026 | 6.68 | 6.85 | 6.48 | 6.55 | 6.55 | -3.82% | 77,316,569 |
| Jan 23, 2026 | 6.67 | 7.18 | 6.60 | 6.81 | 6.81 | 1.19% | 102,021,600 |
| Jan 22, 2026 | 6.59 | 6.91 | 6.35 | 6.73 | 6.73 | 0.90% | 110,937,900 |
| Jan 21, 2026 | 6.41 | 6.74 | 6.35 | 6.67 | 6.67 | 0.91% | 111,892,800 |
| Jan 20, 2026 | 6.22 | 6.95 | 6.22 | 6.61 | 6.61 | -1.78% | 190,341,100 |
| Jan 19, 2026 | 5.89 | 6.73 | 5.89 | 6.73 | 6.73 | 9.97% | 176,994,800 |
| Jan 16, 2026 | 6.15 | 6.38 | 5.95 | 6.12 | 6.12 | 5.52% | 152,786,200 |
| Jan 15, 2026 | 5.91 | 6.02 | 5.70 | 5.80 | 5.80 | -1.86% | 41,238,780 |
| Jan 14, 2026 | 5.92 | 6.14 | 5.85 | 5.91 | 5.91 | 0.51% | 60,937,670 |
| Jan 13, 2026 | 5.86 | 6.02 | 5.72 | 5.88 | 5.88 | -0.68% | 58,375,150 |
| Jan 12, 2026 | 5.95 | 5.95 | 5.82 | 5.92 | 5.92 | 0.68% | 39,627,360 |
| Jan 9, 2026 | 5.87 | 6.02 | 5.81 | 5.88 | 5.88 | 0.17% | 54,268,840 |
| Jan 8, 2026 | 5.72 | 5.94 | 5.71 | 5.87 | 5.87 | 1.03% | 50,864,000 |
| Jan 7, 2026 | 5.63 | 5.90 | 5.53 | 5.81 | 5.81 | 3.20% | 62,508,043 |
| Jan 6, 2026 | 5.51 | 5.66 | 5.42 | 5.63 | 5.63 | 1.81% | 52,071,240 |
| Jan 5, 2026 | 5.63 | 5.69 | 5.49 | 5.53 | 5.53 | -2.30% | 50,524,400 |
| Dec 31, 2025 | 5.80 | 5.92 | 5.60 | 5.66 | 5.66 | -1.57% | 51,362,330 |
| Dec 30, 2025 | 5.99 | 6.00 | 5.72 | 5.75 | 5.75 | -6.66% | 100,111,700 |
| Dec 29, 2025 | 5.60 | 6.16 | 5.59 | 6.16 | 6.16 | 10.00% | 80,782,790 |
| Dec 26, 2025 | 5.50 | 5.64 | 5.44 | 5.60 | 5.60 | 1.82% | 43,028,030 |
| Dec 25, 2025 | 5.43 | 5.55 | 5.36 | 5.50 | 5.50 | 1.29% | 38,196,250 |
| Dec 24, 2025 | 5.26 | 5.44 | 5.17 | 5.43 | 5.43 | 2.84% | 41,043,500 |
| Dec 23, 2025 | 5.40 | 5.41 | 5.23 | 5.28 | 5.28 | -3.30% | 39,315,290 |
| Dec 22, 2025 | 5.44 | 5.55 | 5.39 | 5.46 | 5.46 | -0.18% | 45,780,530 |
| Dec 19, 2025 | 5.28 | 5.55 | 5.27 | 5.47 | 5.47 | 4.19% | 71,954,370 |
| Dec 18, 2025 | 5.37 | 5.38 | 5.22 | 5.25 | 5.25 | -3.14% | 53,778,580 |
| Dec 17, 2025 | 5.59 | 5.64 | 5.25 | 5.42 | 5.42 | -4.07% | 96,232,210 |
| Dec 16, 2025 | 6.25 | 6.26 | 5.63 | 5.65 | 5.65 | -8.28% | 169,335,100 |
| Dec 15, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 10.00% | 16,596,040 |
| Dec 12, 2025 | 5.19 | 5.60 | 5.19 | 5.60 | 5.60 | 10.02% | 55,434,480 |
| Dec 11, 2025 | 4.93 | 5.37 | 4.93 | 5.09 | 5.09 | 3.25% | 48,463,730 |
| Dec 10, 2025 | 5.02 | 5.02 | 4.88 | 4.93 | 4.93 | -1.60% | 10,889,600 |
| Dec 9, 2025 | 4.99 | 5.06 | 4.95 | 5.01 | 5.01 | 0.40% | 13,203,800 |
| Dec 8, 2025 | 5.07 | 5.08 | 4.98 | 4.99 | 4.99 | -1.38% | 12,839,500 |
| Dec 5, 2025 | 4.87 | 5.08 | 4.85 | 5.06 | 5.06 | 3.90% | 17,374,000 |
| Dec 4, 2025 | 4.92 | 4.94 | 4.84 | 4.87 | 4.87 | -1.22% | 9,732,155 |
| Dec 3, 2025 | 5.00 | 5.02 | 4.90 | 4.93 | 4.93 | -0.60% | 11,642,500 |
| Dec 2, 2025 | 5.00 | 5.01 | 4.89 | 4.96 | 4.96 | -0.80% | 11,518,600 |
| Dec 1, 2025 | 4.96 | 5.09 | 4.96 | 5.00 | 5.00 | 0.60% | 14,964,850 |
| Nov 28, 2025 | 4.92 | 5.00 | 4.90 | 4.97 | 4.97 | 1.64% | 14,973,000 |