Funeng Oriental Equipment Technology Co., Ltd. (SHE:300173)
China
· Delayed Price · Currency is CNY 4.780
+0.070 (1.49%)
At close: Mar 10, 2026
SHE:300173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.73 | 4.79 | 4.72 | 4.78 | 4.78 | 1.49% | 12,471,900 |
| Mar 9, 2026 | 4.61 | 4.72 | 4.56 | 4.71 | 4.71 | 0.43% | 16,469,530 |
| Mar 6, 2026 | 4.60 | 4.69 | 4.57 | 4.69 | 4.69 | 1.96% | 9,634,834 |
| Mar 5, 2026 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | 2.00% | 13,658,500 |
| Mar 4, 2026 | 4.46 | 4.58 | 4.40 | 4.51 | 4.51 | 0.22% | 14,668,600 |
| Mar 3, 2026 | 4.71 | 4.78 | 4.48 | 4.50 | 4.50 | -4.86% | 24,851,100 |
| Mar 2, 2026 | 4.80 | 4.85 | 4.71 | 4.73 | 4.73 | -3.07% | 21,846,300 |
| Feb 27, 2026 | 4.82 | 4.88 | 4.80 | 4.88 | 4.88 | 0.83% | 15,149,070 |
| Feb 26, 2026 | 4.73 | 4.91 | 4.71 | 4.84 | 4.84 | 1.89% | 23,144,900 |
| Feb 25, 2026 | 4.70 | 4.76 | 4.70 | 4.75 | 4.75 | 1.28% | 15,829,600 |
| Feb 24, 2026 | 4.73 | 4.74 | 4.68 | 4.69 | 4.69 | -0.21% | 14,285,660 |
| Feb 13, 2026 | 4.65 | 4.75 | 4.65 | 4.70 | 4.70 | 1.29% | 12,221,430 |
| Feb 12, 2026 | 4.69 | 4.70 | 4.63 | 4.64 | 4.64 | -1.28% | 12,606,800 |
| Feb 11, 2026 | 4.68 | 4.78 | 4.66 | 4.70 | 4.70 | 0.21% | 13,072,900 |
| Feb 10, 2026 | 4.71 | 4.77 | 4.67 | 4.69 | 4.69 | -0.21% | 16,516,000 |
| Feb 9, 2026 | 4.68 | 4.82 | 4.65 | 4.70 | 4.70 | 2.17% | 26,396,200 |
| Feb 6, 2026 | 4.49 | 4.64 | 4.49 | 4.60 | 4.60 | 1.32% | 16,814,230 |
| Feb 5, 2026 | 4.47 | 4.60 | 4.43 | 4.54 | 4.54 | 1.34% | 18,466,400 |
| Feb 4, 2026 | 4.42 | 4.53 | 4.40 | 4.48 | 4.48 | 1.13% | 14,175,200 |
| Feb 3, 2026 | 4.41 | 4.44 | 4.37 | 4.43 | 4.43 | 1.37% | 14,140,580 |
| Feb 2, 2026 | 4.45 | 4.50 | 4.37 | 4.37 | 4.37 | -3.53% | 21,140,900 |
| Jan 30, 2026 | 4.54 | 4.58 | 4.42 | 4.53 | 4.53 | -0.66% | 19,803,800 |
| Jan 29, 2026 | 4.65 | 4.67 | 4.55 | 4.56 | 4.56 | -2.15% | 22,241,400 |
| Jan 28, 2026 | 4.76 | 4.83 | 4.64 | 4.66 | 4.66 | -2.51% | 24,911,300 |
| Jan 27, 2026 | 4.69 | 4.80 | 4.60 | 4.78 | 4.78 | 0.84% | 22,499,150 |
| Jan 26, 2026 | 4.82 | 4.83 | 4.67 | 4.74 | 4.74 | -1.04% | 24,900,010 |
| Jan 23, 2026 | 4.62 | 4.85 | 4.61 | 4.79 | 4.79 | 3.90% | 36,169,831 |
| Jan 22, 2026 | 4.54 | 4.61 | 4.52 | 4.61 | 4.61 | 1.32% | 18,621,610 |
| Jan 21, 2026 | 4.52 | 4.56 | 4.50 | 4.55 | 4.55 | -0.22% | 14,580,800 |
| Jan 20, 2026 | 4.60 | 4.66 | 4.52 | 4.56 | 4.56 | -1.51% | 26,105,000 |
| Jan 19, 2026 | 4.60 | 4.75 | 4.58 | 4.63 | 4.63 | 1.76% | 37,783,600 |
| Jan 16, 2026 | 4.48 | 4.55 | 4.44 | 4.55 | 4.55 | 2.48% | 30,258,349 |
| Jan 15, 2026 | 4.39 | 4.44 | 4.37 | 4.44 | 4.44 | 0.45% | 21,674,100 |
| Jan 14, 2026 | 4.35 | 4.46 | 4.35 | 4.42 | 4.42 | 0.91% | 30,833,230 |
| Jan 13, 2026 | 4.47 | 4.48 | 4.37 | 4.38 | 4.38 | -1.79% | 31,108,880 |
| Jan 12, 2026 | 4.43 | 4.50 | 4.40 | 4.46 | 4.46 | 0.68% | 34,299,209 |
| Jan 9, 2026 | 4.47 | 4.49 | 4.40 | 4.43 | 4.43 | -0.89% | 27,530,730 |
| Jan 8, 2026 | 4.46 | 4.49 | 4.42 | 4.47 | 4.47 | 0.22% | 26,238,300 |
| Jan 7, 2026 | 4.32 | 4.54 | 4.31 | 4.46 | 4.46 | 3.24% | 43,081,500 |
| Jan 6, 2026 | 4.24 | 4.36 | 4.23 | 4.32 | 4.32 | 1.65% | 25,775,570 |
| Jan 5, 2026 | 4.23 | 4.26 | 4.16 | 4.25 | 4.25 | 0.47% | 25,565,200 |
| Dec 31, 2025 | 4.27 | 4.32 | 4.22 | 4.23 | 4.23 | 0.48% | 25,119,400 |
| Dec 30, 2025 | 4.20 | 4.26 | 4.18 | 4.21 | 4.21 | -0.24% | 24,928,010 |
| Dec 29, 2025 | 4.35 | 4.37 | 4.22 | 4.22 | 4.22 | -3.65% | 47,374,100 |
| Dec 26, 2025 | 4.40 | 4.46 | 4.35 | 4.38 | 4.38 | -0.68% | 43,540,090 |
| Dec 25, 2025 | 4.44 | 4.53 | 4.37 | 4.41 | 4.41 | -1.12% | 45,899,980 |
| Dec 24, 2025 | 4.38 | 4.50 | 4.31 | 4.46 | 4.46 | -0.67% | 71,310,320 |
| Dec 23, 2025 | 4.33 | 4.73 | 4.33 | 4.49 | 4.49 | -17.01% | 133,216,900 |
| Dec 19, 2025 | 5.27 | 5.42 | 5.27 | 5.41 | 5.41 | 2.66% | 15,097,900 |
| Dec 18, 2025 | 5.30 | 5.37 | 5.26 | 5.27 | 5.27 | -1.13% | 14,830,500 |
| Dec 17, 2025 | 5.26 | 5.33 | 5.18 | 5.33 | 5.33 | 1.33% | 16,730,300 |
| Dec 16, 2025 | 5.36 | 5.37 | 5.22 | 5.26 | 5.26 | -2.05% | 18,351,500 |
| Dec 15, 2025 | 5.44 | 5.46 | 5.35 | 5.37 | 5.37 | -1.47% | 17,817,570 |
| Dec 12, 2025 | 5.52 | 5.54 | 5.43 | 5.45 | 5.45 | -0.55% | 19,083,800 |
| Dec 11, 2025 | 5.60 | 5.63 | 5.47 | 5.48 | 5.48 | -2.32% | 19,917,300 |
| Dec 10, 2025 | 5.63 | 5.63 | 5.54 | 5.61 | 5.61 | -0.88% | 18,997,400 |
| Dec 9, 2025 | 5.76 | 5.80 | 5.64 | 5.66 | 5.66 | -2.75% | 22,459,100 |
| Dec 8, 2025 | 5.67 | 5.88 | 5.67 | 5.82 | 5.82 | 2.83% | 27,696,100 |
| Dec 5, 2025 | 5.57 | 5.68 | 5.48 | 5.66 | 5.66 | 1.80% | 21,536,200 |
| Dec 4, 2025 | 5.77 | 5.79 | 5.55 | 5.56 | 5.56 | -3.81% | 32,514,900 |
| Dec 3, 2025 | 6.03 | 6.08 | 5.76 | 5.78 | 5.78 | -4.15% | 34,775,300 |
| Dec 2, 2025 | 6.07 | 6.08 | 5.98 | 6.03 | 6.03 | -1.15% | 22,141,570 |
| Dec 1, 2025 | 6.18 | 6.23 | 6.08 | 6.10 | 6.10 | -1.45% | 30,435,000 |
| Nov 28, 2025 | 6.09 | 6.19 | 6.08 | 6.19 | 6.19 | 0.81% | 32,714,070 |
| Nov 27, 2025 | 6.00 | 6.23 | 5.99 | 6.14 | 6.14 | 1.82% | 40,531,900 |
| Nov 26, 2025 | 6.18 | 6.20 | 6.00 | 6.03 | 6.03 | -2.74% | 37,048,900 |
| Nov 25, 2025 | 6.10 | 6.24 | 6.05 | 6.20 | 6.20 | 3.16% | 43,750,600 |
| Nov 24, 2025 | 6.15 | 6.19 | 5.86 | 6.01 | 6.01 | 0.17% | 46,225,100 |
| Nov 21, 2025 | 6.43 | 6.50 | 6.00 | 6.00 | 6.00 | -8.95% | 87,968,200 |
| Nov 20, 2025 | 6.49 | 6.95 | 6.42 | 6.59 | 6.59 | -0.90% | 88,652,600 |
| Nov 19, 2025 | 6.43 | 6.93 | 6.42 | 6.65 | 6.65 | 0.45% | 90,983,590 |
| Nov 18, 2025 | 6.77 | 6.84 | 6.45 | 6.62 | 6.62 | -2.50% | 96,068,110 |
| Nov 17, 2025 | 6.53 | 7.32 | 6.51 | 6.79 | 6.79 | 5.27% | 120,677,500 |
| Nov 14, 2025 | 6.20 | 6.57 | 6.15 | 6.45 | 6.45 | 2.87% | 82,268,180 |
| Nov 13, 2025 | 6.13 | 6.41 | 6.11 | 6.27 | 6.27 | 1.46% | 65,695,150 |
| Nov 12, 2025 | 6.06 | 6.24 | 5.99 | 6.18 | 6.18 | 1.81% | 45,206,100 |
| Nov 11, 2025 | 6.02 | 6.15 | 6.00 | 6.07 | 6.07 | 0.66% | 28,231,500 |
| Nov 10, 2025 | 6.11 | 6.14 | 6.02 | 6.03 | 6.03 | -1.47% | 29,418,600 |
| Nov 7, 2025 | 6.00 | 6.18 | 5.89 | 6.12 | 6.12 | 2.34% | 46,942,800 |
| Nov 6, 2025 | 6.11 | 6.30 | 5.94 | 5.98 | 5.98 | -0.83% | 61,617,000 |
| Nov 5, 2025 | 5.76 | 6.08 | 5.71 | 6.03 | 6.03 | 3.61% | 39,279,100 |
| Nov 4, 2025 | 5.76 | 5.84 | 5.76 | 5.82 | 5.82 | 0.69% | 18,900,800 |
| Nov 3, 2025 | 5.78 | 5.81 | 5.66 | 5.78 | 5.78 | 0.17% | 18,310,500 |
| Oct 31, 2025 | 5.63 | 5.81 | 5.63 | 5.77 | 5.77 | 1.94% | 23,463,500 |
| Oct 30, 2025 | 5.64 | 5.72 | 5.57 | 5.66 | 5.66 | 0.35% | 17,516,900 |
| Oct 29, 2025 | 5.67 | 5.70 | 5.59 | 5.64 | 5.64 | -0.70% | 13,756,600 |
| Oct 28, 2025 | 5.65 | 5.72 | 5.60 | 5.68 | 5.68 | 0.35% | 16,663,900 |
| Oct 27, 2025 | 5.70 | 5.75 | 5.66 | 5.66 | 5.66 | -0.70% | 13,897,100 |
| Oct 24, 2025 | 5.69 | 5.73 | 5.65 | 5.70 | 5.70 | 0.53% | 11,679,000 |
| Oct 23, 2025 | 5.60 | 5.67 | 5.55 | 5.67 | 5.67 | 1.25% | 13,991,000 |
| Oct 22, 2025 | 5.62 | 5.68 | 5.58 | 5.60 | 5.60 | -0.71% | 10,241,600 |
| Oct 21, 2025 | 5.52 | 5.64 | 5.48 | 5.64 | 5.64 | 2.17% | 13,510,200 |
| Oct 20, 2025 | 5.49 | 5.55 | 5.46 | 5.52 | 5.52 | 1.66% | 11,361,600 |
| Oct 17, 2025 | 5.58 | 5.67 | 5.43 | 5.43 | 5.43 | -2.86% | 17,236,800 |
| Oct 16, 2025 | 5.67 | 5.70 | 5.58 | 5.59 | 5.59 | -1.93% | 13,605,100 |
| Oct 15, 2025 | 5.62 | 5.71 | 5.58 | 5.70 | 5.70 | 1.60% | 15,236,100 |
| Oct 14, 2025 | 5.77 | 5.83 | 5.61 | 5.61 | 5.61 | -2.77% | 22,604,900 |
| Oct 13, 2025 | 5.70 | 5.78 | 5.46 | 5.77 | 5.77 | -1.70% | 25,660,870 |
| Oct 10, 2025 | 5.99 | 6.01 | 5.86 | 5.87 | 5.87 | -2.81% | 28,357,700 |
| Oct 9, 2025 | 6.02 | 6.12 | 6.02 | 6.04 | 6.04 | 0.33% | 26,640,400 |