Zhejiang Fenglong Electric Co., Ltd. (SHE:002931)
China
· Delayed Price · Currency is CNY 57.07
-1.43 (-2.44%)
Apr 29, 2026, 3:04 PM CST
SHE:002931 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 70.48 | 70.48 | 56.95 | 57.33 | - | -2.00% | 5,630,916 |
| Apr 28, 2026 | 60.00 | 60.77 | 57.88 | 58.50 | 58.50 | -6.14% | 19,368,730 |
| Apr 27, 2026 | 68.58 | 68.58 | 62.33 | 62.33 | 62.33 | -9.99% | 14,972,020 |
| Apr 20, 2026 | 70.48 | 70.48 | 66.90 | 69.25 | 69.25 | -1.77% | 11,269,620 |
| Apr 17, 2026 | 69.43 | 72.01 | 69.12 | 70.50 | 70.50 | 0.48% | 10,064,928 |
| Apr 16, 2026 | 69.40 | 70.92 | 68.51 | 70.16 | 70.16 | 2.23% | 9,433,784 |
| Apr 15, 2026 | 69.70 | 70.93 | 68.40 | 68.63 | 68.63 | -1.58% | 8,324,995 |
| Apr 14, 2026 | 68.91 | 69.83 | 68.26 | 69.73 | 69.73 | 1.35% | 8,029,004 |
| Apr 13, 2026 | 67.80 | 68.99 | 67.80 | 68.80 | 68.80 | 0.78% | 5,658,544 |
| Apr 10, 2026 | 69.00 | 70.68 | 68.25 | 68.27 | 68.27 | -0.68% | 7,448,056 |
| Apr 9, 2026 | 67.52 | 70.07 | 67.30 | 68.74 | 68.74 | 0.04% | 8,206,088 |
| Apr 8, 2026 | 67.06 | 68.87 | 66.77 | 68.71 | 68.71 | 4.98% | 9,208,591 |
| Apr 7, 2026 | 65.59 | 66.00 | 64.76 | 65.45 | 65.45 | - | 5,046,536 |
| Apr 3, 2026 | 67.50 | 67.67 | 63.87 | 65.45 | 65.45 | -1.48% | 10,662,340 |
| Apr 2, 2026 | 70.05 | 71.30 | 66.38 | 66.43 | 66.43 | -5.17% | 12,984,220 |
| Apr 1, 2026 | 69.38 | 72.60 | 68.50 | 70.05 | 70.05 | 3.35% | 15,531,219 |
| Mar 31, 2026 | 68.63 | 69.83 | 67.47 | 67.78 | 67.78 | -1.21% | 8,455,667 |
| Mar 30, 2026 | 67.01 | 68.70 | 66.73 | 68.61 | 68.61 | 0.51% | 6,742,166 |
| Mar 27, 2026 | 65.61 | 68.30 | 65.61 | 68.26 | 68.26 | 1.47% | 7,927,130 |
| Mar 26, 2026 | 68.00 | 69.20 | 66.79 | 67.27 | 67.27 | -0.91% | 8,337,125 |
| Mar 25, 2026 | 67.61 | 68.98 | 67.15 | 67.89 | 67.89 | 0.58% | 9,965,019 |
| Mar 24, 2026 | 67.50 | 68.66 | 65.30 | 67.50 | 67.50 | 1.89% | 10,996,928 |
| Mar 23, 2026 | 65.37 | 71.56 | 65.36 | 66.25 | 66.25 | -0.11% | 17,197,331 |
| Mar 20, 2026 | 69.32 | 69.96 | 66.02 | 66.32 | 66.32 | -2.90% | 11,648,500 |
| Mar 19, 2026 | 71.62 | 71.72 | 67.98 | 68.30 | 68.30 | -4.61% | 13,241,285 |
| Mar 18, 2026 | 71.06 | 71.89 | 70.23 | 71.60 | 71.60 | 0.60% | 10,688,441 |
| Mar 17, 2026 | 73.11 | 74.20 | 70.90 | 71.17 | 71.17 | -3.06% | 16,082,787 |
| Mar 16, 2026 | 82.10 | 83.00 | 73.42 | 73.42 | 73.42 | -10.00% | 24,203,340 |
| Mar 13, 2026 | 79.88 | 81.58 | 79.88 | 81.58 | 81.58 | 10.01% | 7,944,188 |
| Mar 12, 2026 | 79.69 | 79.69 | 73.73 | 74.16 | 74.16 | -5.04% | 18,952,930 |
| Mar 11, 2026 | 82.50 | 84.75 | 76.70 | 78.10 | 78.10 | -6.81% | 23,383,511 |
| Mar 10, 2026 | 79.31 | 85.86 | 78.87 | 83.81 | 83.81 | 7.11% | 20,373,516 |
| Mar 9, 2026 | 78.00 | 78.90 | 76.36 | 78.25 | 78.25 | -2.94% | 14,556,185 |
| Mar 6, 2026 | 80.47 | 83.56 | 80.28 | 80.62 | 80.62 | -0.56% | 13,153,666 |
| Mar 5, 2026 | 81.50 | 82.87 | 80.17 | 81.07 | 81.07 | 0.85% | 12,637,130 |
| Mar 4, 2026 | 78.72 | 81.80 | 78.66 | 80.39 | 80.39 | 0.94% | 13,270,690 |
| Mar 3, 2026 | 83.85 | 85.55 | 79.12 | 79.64 | 79.64 | -3.71% | 17,587,530 |
| Mar 2, 2026 | 81.02 | 85.95 | 80.50 | 82.71 | 82.71 | 0.18% | 15,531,870 |
| Feb 27, 2026 | 82.60 | 85.00 | 82.01 | 82.56 | 82.56 | -1.64% | 12,004,614 |
| Feb 26, 2026 | 87.51 | 87.60 | 83.24 | 83.94 | 83.94 | -4.08% | 15,939,110 |
| Feb 25, 2026 | 85.00 | 87.51 | 82.23 | 87.51 | 87.51 | 3.57% | 16,115,262 |
| Feb 24, 2026 | 90.86 | 90.88 | 82.26 | 84.49 | 84.49 | -5.97% | 19,318,075 |
| Feb 13, 2026 | 86.00 | 91.11 | 81.62 | 89.85 | 89.85 | 4.54% | 23,094,940 |
| Feb 12, 2026 | 95.63 | 96.78 | 85.95 | 85.95 | 85.95 | -10.00% | 28,113,030 |
| Feb 11, 2026 | 101.27 | 102.00 | 93.94 | 95.50 | 95.50 | -8.51% | 27,696,895 |
| Feb 10, 2026 | 104.00 | 110.96 | 103.15 | 104.38 | 104.38 | -1.94% | 22,412,259 |
| Feb 9, 2026 | 106.00 | 108.00 | 98.85 | 106.45 | 106.45 | 1.53% | 23,800,670 |
| Feb 6, 2026 | 113.00 | 114.98 | 104.85 | 104.85 | 104.85 | -10.00% | 25,407,270 |
| Feb 5, 2026 | 108.01 | 118.10 | 108.00 | 116.50 | 116.50 | 5.49% | 25,283,660 |
| Feb 4, 2026 | 102.20 | 111.00 | 98.53 | 110.44 | 110.44 | 8.27% | 25,110,800 |
| Feb 3, 2026 | 99.50 | 103.44 | 94.32 | 102.00 | 102.00 | 6.51% | 24,745,610 |
| Feb 2, 2026 | 89.58 | 102.66 | 89.58 | 95.77 | 95.77 | -3.78% | 32,620,680 |
| Jan 23, 2026 | 99.53 | 99.53 | 98.90 | 99.53 | 99.53 | 10.00% | 38,643,120 |
| Jan 22, 2026 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | 10.01% | 5,492,868 |
| Jan 21, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 10.00% | 2,224,224 |
| Jan 20, 2026 | 74.77 | 74.77 | 74.77 | 74.77 | 74.77 | 10.00% | 516,431 |
| Jan 19, 2026 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 10.00% | 3,209,880 |
| Jan 13, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 10.01% | 1,306,050 |
| Jan 12, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 10.01% | 397,323 |
| Jan 9, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 10.00% | 974,004 |
| Jan 8, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 10.00% | 1,633,195 |
| Jan 7, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 10.01% | 368,654 |
| Jan 6, 2026 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 10.01% | 194,860 |
| Jan 5, 2026 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 10.00% | 346,232 |
| Dec 31, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 9.99% | 519,971 |
| Dec 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 10.00% | 130,221 |
| Dec 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 9.99% | 250,409 |
| Dec 26, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 10.02% | 135,616 |
| Dec 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 10.01% | 791,305 |
| Dec 17, 2025 | 18.03 | 19.68 | 17.61 | 19.68 | 19.68 | 10.01% | 12,389,040 |
| Dec 16, 2025 | 18.94 | 19.06 | 17.82 | 17.89 | 17.89 | -6.04% | 8,720,768 |
| Dec 15, 2025 | 19.68 | 20.08 | 18.84 | 19.04 | 19.04 | -3.35% | 10,914,570 |
| Dec 12, 2025 | 19.82 | 20.13 | 19.34 | 19.70 | 19.70 | -0.25% | 9,154,428 |
| Dec 11, 2025 | 19.81 | 19.98 | 19.29 | 19.75 | 19.75 | -0.30% | 8,665,300 |
| Dec 10, 2025 | 20.00 | 20.29 | 19.50 | 19.81 | 19.81 | -0.40% | 7,107,180 |
| Dec 9, 2025 | 19.49 | 20.20 | 19.19 | 19.89 | 19.89 | 1.79% | 12,620,600 |
| Dec 8, 2025 | 19.24 | 19.63 | 18.66 | 19.54 | 19.54 | 3.61% | 17,051,980 |
| Dec 5, 2025 | 19.20 | 19.81 | 18.50 | 18.86 | 18.86 | -7.91% | 25,305,300 |
| Dec 4, 2025 | 20.75 | 21.04 | 20.43 | 20.48 | 20.48 | -1.92% | 9,123,780 |
| Dec 3, 2025 | 21.00 | 21.37 | 20.70 | 20.88 | 20.88 | -0.57% | 8,146,680 |
| Dec 2, 2025 | 20.99 | 21.18 | 20.70 | 21.00 | 21.00 | -0.28% | 11,382,770 |
| Dec 1, 2025 | 21.49 | 21.67 | 20.22 | 21.06 | 21.06 | -3.22% | 18,742,510 |
| Nov 28, 2025 | 20.40 | 22.37 | 20.30 | 21.76 | 21.76 | 6.72% | 27,874,928 |
| Nov 27, 2025 | 20.10 | 20.80 | 19.86 | 20.39 | 20.39 | 3.45% | 19,580,222 |
| Nov 26, 2025 | 19.39 | 19.98 | 18.80 | 19.71 | 19.71 | 3.46% | 26,664,470 |
| Nov 25, 2025 | 17.66 | 19.05 | 17.58 | 19.05 | 19.05 | 9.99% | 15,156,220 |
| Nov 24, 2025 | 17.58 | 17.78 | 16.47 | 17.32 | 17.32 | -1.65% | 15,572,300 |
| Nov 21, 2025 | 18.01 | 18.66 | 17.57 | 17.61 | 17.61 | -3.82% | 11,874,279 |
| Nov 20, 2025 | 18.09 | 18.75 | 17.95 | 18.31 | 18.31 | 2.12% | 15,446,007 |
| Nov 19, 2025 | 17.92 | 18.56 | 17.60 | 17.93 | 17.93 | -2.61% | 20,876,310 |
| Nov 18, 2025 | 19.90 | 20.00 | 18.41 | 18.41 | 18.41 | -9.98% | 18,631,600 |
| Nov 17, 2025 | 18.60 | 20.76 | 18.12 | 20.45 | 20.45 | 4.50% | 41,505,750 |
| Nov 14, 2025 | 18.50 | 19.57 | 18.50 | 19.57 | 19.57 | 10.01% | 8,390,143 |
| Nov 13, 2025 | 17.00 | 17.90 | 16.75 | 17.79 | 17.79 | 4.83% | 12,849,660 |
| Nov 12, 2025 | 17.17 | 17.27 | 16.85 | 16.97 | 16.97 | -1.11% | 5,099,771 |
| Nov 11, 2025 | 16.75 | 17.39 | 16.74 | 17.16 | 17.16 | 2.20% | 10,359,700 |
| Nov 10, 2025 | 16.48 | 17.49 | 16.48 | 16.79 | 16.79 | 2.50% | 9,431,319 |
| Nov 7, 2025 | 16.72 | 16.74 | 16.36 | 16.38 | 16.38 | -2.62% | 5,280,579 |
| Nov 6, 2025 | 17.01 | 17.06 | 16.68 | 16.82 | 16.82 | -1.12% | 5,583,640 |
| Nov 5, 2025 | 16.62 | 17.44 | 16.51 | 17.01 | 17.01 | 2.35% | 12,507,900 |