Funeng Oriental Equipment Technology Co., Ltd. (SHE:300173)
China
· Delayed Price · Currency is CNY 4.280
+0.010 (0.23%)
Apr 29, 2026, 3:04 PM CST
SHE:300173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.24 | 4.32 | 4.22 | 4.28 | 4.28 | 0.23% | 8,478,700 |
| Apr 28, 2026 | 4.28 | 4.37 | 4.25 | 4.27 | 4.27 | -1.16% | 9,479,100 |
| Apr 27, 2026 | 4.16 | 4.32 | 4.12 | 4.32 | 4.32 | 0.70% | 17,518,990 |
| Apr 24, 2026 | 4.21 | 4.30 | 4.21 | 4.29 | 4.29 | 1.42% | 11,323,200 |
| Apr 23, 2026 | 4.31 | 4.32 | 4.20 | 4.23 | 4.23 | -2.08% | 11,955,300 |
| Apr 22, 2026 | 4.38 | 4.39 | 4.30 | 4.32 | 4.32 | -1.37% | 9,817,600 |
| Apr 21, 2026 | 4.44 | 4.50 | 4.36 | 4.38 | 4.38 | -0.45% | 10,873,600 |
| Apr 20, 2026 | 4.40 | 4.43 | 4.36 | 4.40 | 4.40 | - | 8,024,000 |
| Apr 17, 2026 | 4.32 | 4.47 | 4.31 | 4.40 | 4.40 | 1.62% | 13,181,900 |
| Apr 16, 2026 | 4.30 | 4.34 | 4.28 | 4.33 | 4.33 | 1.17% | 6,425,150 |
| Apr 15, 2026 | 4.36 | 4.37 | 4.27 | 4.28 | 4.28 | -1.61% | 8,668,300 |
| Apr 14, 2026 | 4.35 | 4.38 | 4.31 | 4.35 | 4.35 | - | 8,807,800 |
| Apr 13, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 1.40% | 8,974,300 |
| Apr 10, 2026 | 4.27 | 4.34 | 4.24 | 4.29 | 4.29 | 1.42% | 10,455,500 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.21 | 4.23 | 4.23 | -2.31% | 9,049,200 |
| Apr 8, 2026 | 4.25 | 4.33 | 4.24 | 4.33 | 4.33 | 4.09% | 10,657,300 |
| Apr 7, 2026 | 4.12 | 4.17 | 4.11 | 4.16 | 4.16 | 0.97% | 6,782,800 |
| Apr 3, 2026 | 4.26 | 4.30 | 4.10 | 4.12 | 4.12 | -3.06% | 10,658,200 |
| Apr 2, 2026 | 4.32 | 4.34 | 4.24 | 4.25 | 4.25 | -2.07% | 9,895,100 |
| Apr 1, 2026 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | 0.23% | 10,310,000 |
| Mar 31, 2026 | 4.40 | 4.45 | 4.32 | 4.33 | 4.33 | -2.26% | 13,458,500 |
| Mar 30, 2026 | 4.40 | 4.46 | 4.37 | 4.43 | 4.43 | -0.67% | 9,754,300 |
| Mar 27, 2026 | 4.36 | 4.48 | 4.36 | 4.46 | 4.46 | 0.68% | 10,418,300 |
| Mar 26, 2026 | 4.45 | 4.54 | 4.40 | 4.43 | 4.43 | -0.23% | 13,575,180 |
| Mar 25, 2026 | 4.29 | 4.44 | 4.29 | 4.44 | 4.44 | 3.50% | 13,413,300 |
| Mar 24, 2026 | 4.23 | 4.30 | 4.14 | 4.29 | 4.29 | 2.88% | 14,407,400 |
| Mar 23, 2026 | 4.27 | 4.39 | 4.08 | 4.17 | 4.17 | -5.66% | 21,401,000 |
| Mar 20, 2026 | 4.51 | 4.56 | 4.42 | 4.42 | 4.42 | -2.43% | 11,782,700 |
| Mar 19, 2026 | 4.59 | 4.60 | 4.49 | 4.53 | 4.53 | -1.95% | 11,160,600 |
| Mar 18, 2026 | 4.61 | 4.64 | 4.55 | 4.62 | 4.62 | 0.65% | 10,164,498 |
| Mar 17, 2026 | 4.70 | 4.75 | 4.58 | 4.59 | 4.59 | -2.13% | 13,001,135 |
| Mar 16, 2026 | 4.67 | 4.71 | 4.66 | 4.69 | 4.69 | -0.21% | 12,129,500 |
| Mar 13, 2026 | 4.68 | 4.76 | 4.67 | 4.70 | 4.70 | - | 12,245,400 |
| Mar 12, 2026 | 4.74 | 4.76 | 4.66 | 4.70 | 4.70 | -1.26% | 13,707,900 |
| Mar 11, 2026 | 4.79 | 4.84 | 4.74 | 4.76 | 4.76 | -0.42% | 14,149,200 |
| 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 |