Skip to main content
Zhejiang Fenglong Electric Co., Ltd. (SHE:002931)
China flag China · Delayed Price · Currency is CNY
78.25
-2.37 (-2.94%)
Mar 10, 2026, 9:25 AM CST

SHE:002931 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202678.0078.9076.3678.2578.25-2.94%14,556,185
Mar 6, 202680.4783.5680.2880.6280.62-0.56%13,153,666
Mar 5, 202681.5082.8780.1781.0781.070.85%12,637,130
Mar 4, 202678.7281.8078.6680.3980.390.94%13,270,690
Mar 3, 202683.8585.5579.1279.6479.64-3.71%17,587,530
Mar 2, 202681.0285.9580.5082.7182.710.18%15,531,870
Feb 27, 202682.6085.0082.0182.5682.56-1.64%12,004,614
Feb 26, 202687.5187.6083.2483.9483.94-4.08%15,939,110
Feb 25, 202685.0087.5182.2387.5187.513.57%16,115,262
Feb 24, 202690.8690.8882.2684.4984.49-5.97%19,318,075
Feb 13, 202686.0091.1181.6289.8589.854.54%23,094,940
Feb 12, 202695.6396.7885.9585.9585.95-10.00%28,113,030
Feb 11, 2026101.27102.0093.9495.5095.50-8.51%27,696,895
Feb 10, 2026104.00110.96103.15104.38104.38-1.94%22,412,259
Feb 9, 2026106.00108.0098.85106.45106.451.53%23,800,670
Feb 6, 2026113.00114.98104.85104.85104.85-10.00%25,407,270
Feb 5, 2026108.01118.10108.00116.50116.505.49%25,283,660
Feb 4, 2026102.20111.0098.53110.44110.448.27%25,110,800
Feb 3, 202699.50103.4494.32102.00102.006.51%24,745,610
Feb 2, 202689.58102.6689.5895.7795.77-3.78%32,620,680
Jan 23, 202699.5399.5398.9099.5399.5310.00%38,643,120
Jan 22, 202690.4890.4890.4890.4890.4810.01%5,492,868
Jan 21, 202682.2582.2582.2582.2582.2510.00%2,224,224
Jan 20, 202674.7774.7774.7774.7774.7710.00%516,431
Jan 19, 202667.9767.9767.9767.9767.9710.00%3,209,880
Jan 13, 202661.7961.7961.7961.7961.7910.01%1,306,050
Jan 12, 202656.1756.1756.1756.1756.1710.01%397,323
Jan 9, 202651.0651.0651.0651.0651.0610.00%974,004
Jan 8, 202646.4246.4246.4246.4246.4210.00%1,633,195
Jan 7, 202642.2042.2042.2042.2042.2010.01%368,654
Jan 6, 202638.3638.3638.3638.3638.3610.01%194,860
Jan 5, 202634.8734.8734.8734.8734.8710.00%346,232
Dec 31, 202531.7031.7031.7031.7031.709.99%519,971
Dec 30, 202528.8228.8228.8228.8228.8210.00%130,221
Dec 29, 202526.2026.2026.2026.2026.209.99%250,409
Dec 26, 202523.8223.8223.8223.8223.8210.02%135,616
Dec 25, 202521.6521.6521.6521.6521.6510.01%791,305
Dec 17, 202518.0319.6817.6119.6819.6810.01%12,389,040
Dec 16, 202518.9419.0617.8217.8917.89-6.04%8,720,768
Dec 15, 202519.6820.0818.8419.0419.04-3.35%10,914,570
Dec 12, 202519.8220.1319.3419.7019.70-0.25%9,154,428
Dec 11, 202519.8119.9819.2919.7519.75-0.30%8,665,300
Dec 10, 202520.0020.2919.5019.8119.81-0.40%7,107,180
Dec 9, 202519.4920.2019.1919.8919.891.79%12,620,600
Dec 8, 202519.2419.6318.6619.5419.543.61%17,051,980
Dec 5, 202519.2019.8118.5018.8618.86-7.91%25,305,300
Dec 4, 202520.7521.0420.4320.4820.48-1.92%9,123,780
Dec 3, 202521.0021.3720.7020.8820.88-0.57%8,146,680
Dec 2, 202520.9921.1820.7021.0021.00-0.28%11,382,770
Dec 1, 202521.4921.6720.2221.0621.06-3.22%18,742,510
Nov 28, 202520.4022.3720.3021.7621.766.72%27,874,928
Nov 27, 202520.1020.8019.8620.3920.393.45%19,580,222
Nov 26, 202519.3919.9818.8019.7119.713.46%26,664,470
Nov 25, 202517.6619.0517.5819.0519.059.99%15,156,220
Nov 24, 202517.5817.7816.4717.3217.32-1.65%15,572,300
Nov 21, 202518.0118.6617.5717.6117.61-3.82%11,874,279
Nov 20, 202518.0918.7517.9518.3118.312.12%15,446,007
Nov 19, 202517.9218.5617.6017.9317.93-2.61%20,876,310
Nov 18, 202519.9020.0018.4118.4118.41-9.98%18,631,600
Nov 17, 202518.6020.7618.1220.4520.454.50%41,505,750
Nov 14, 202518.5019.5718.5019.5719.5710.01%8,390,143
Nov 13, 202517.0017.9016.7517.7917.794.83%12,849,660
Nov 12, 202517.1717.2716.8516.9716.97-1.11%5,099,771
Nov 11, 202516.7517.3916.7417.1617.162.20%10,359,700
Nov 10, 202516.4817.4916.4816.7916.792.50%9,431,319
Nov 7, 202516.7216.7416.3616.3816.38-2.62%5,280,579
Nov 6, 202517.0117.0616.6816.8216.82-1.12%5,583,640
Nov 5, 202516.6217.4416.5117.0117.012.35%12,507,900
Nov 4, 202516.6516.7616.4016.6216.62-0.18%6,712,484
Nov 3, 202516.8716.9916.4216.6516.65-1.25%8,536,760
Oct 31, 202517.0017.1116.4616.8616.86-0.06%8,047,640
Oct 30, 202517.5817.5816.7916.8716.87-3.87%9,464,247
Oct 29, 202517.9718.0517.3517.5517.55-2.72%10,250,690
Oct 28, 202518.0518.3217.8318.0418.04-0.11%8,673,952
Oct 27, 202518.3018.6817.8718.0618.06-1.90%15,510,290
Oct 24, 202517.3818.7517.3818.4118.415.99%22,123,540
Oct 23, 202516.9217.4516.7517.3717.373.09%13,995,820
Oct 22, 202516.5617.1616.3616.8516.854.79%18,039,430
Oct 21, 202515.5016.1715.4516.0816.083.74%8,152,390
Oct 20, 202515.0815.7015.0415.5015.503.26%5,766,068
Oct 17, 202515.1015.2914.9915.0115.01-0.79%3,765,401
Oct 16, 202515.3215.3815.0815.1315.13-1.18%2,689,460
Oct 15, 202515.3815.4615.1815.3115.31-0.52%3,331,540
Oct 14, 202515.9215.9615.2915.3915.39-3.21%5,471,634
Oct 13, 202514.9315.9014.4115.9015.904.13%8,190,339
Oct 10, 202515.4115.6415.2615.2715.27-0.72%3,381,600
Oct 9, 202515.4015.5415.1515.3815.380.13%3,605,897
Sep 30, 202515.3415.4715.2015.3615.360.13%3,510,400
Sep 29, 202515.2515.5214.8815.3415.340.33%3,809,526
Sep 26, 202515.1315.4215.0315.2915.290.53%3,663,297
Sep 25, 202515.4815.7415.2015.2115.21-1.93%4,437,197
Sep 24, 202515.5215.6815.1915.5115.51-0.13%4,536,700
Sep 23, 202515.2115.5714.8315.5315.531.77%7,298,069
Sep 22, 202514.6215.2614.6215.2615.260.26%6,791,940
Sep 19, 202515.7415.8015.0915.2215.22-3.73%7,720,835
Sep 18, 202516.2016.2315.6915.8115.81-2.35%7,640,512
Sep 17, 202516.3716.4516.1416.1916.19-1.04%6,387,096
Sep 16, 202515.8016.4515.6016.3616.364.40%9,513,384
Sep 15, 202515.6315.8815.5215.6715.670.84%4,393,776
Sep 12, 202515.7115.7615.5215.5415.54-1.08%4,047,174