Shenzhen Fluence Technology PLC. (SHE:300647)
China
· Delayed Price · Currency is CNY 6.70
-0.05 (-0.74%)
Mar 9, 2026, 3:04 PM CST
SHE:300647 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.58 | 6.72 | 6.47 | 6.70 | 6.70 | -0.74% | 15,905,550 |
| Mar 6, 2026 | 6.80 | 6.82 | 6.70 | 6.75 | 6.75 | -1.17% | 13,524,600 |
| Mar 5, 2026 | 6.60 | 6.94 | 6.58 | 6.83 | 6.83 | 5.73% | 24,182,300 |
| Mar 4, 2026 | 6.56 | 6.65 | 6.37 | 6.46 | 6.46 | -2.42% | 19,956,400 |
| Mar 3, 2026 | 6.98 | 7.03 | 6.59 | 6.62 | 6.62 | -5.02% | 17,454,300 |
| Mar 2, 2026 | 7.14 | 7.19 | 6.90 | 6.97 | 6.97 | -4.13% | 16,454,900 |
| Feb 27, 2026 | 7.23 | 7.28 | 7.12 | 7.27 | 7.27 | 0.28% | 12,782,100 |
| Feb 26, 2026 | 7.17 | 7.29 | 7.13 | 7.25 | 7.25 | 1.26% | 15,274,150 |
| Feb 25, 2026 | 7.12 | 7.19 | 7.10 | 7.16 | 7.16 | 0.56% | 12,280,200 |
| Feb 24, 2026 | 7.08 | 7.15 | 7.00 | 7.12 | 7.12 | 2.15% | 14,240,090 |
| Feb 13, 2026 | 6.98 | 7.12 | 6.95 | 6.97 | 6.97 | -0.29% | 12,309,650 |
| Feb 12, 2026 | 6.97 | 7.02 | 6.88 | 6.99 | 6.99 | 0.14% | 9,991,649 |
| Feb 11, 2026 | 7.02 | 7.06 | 6.96 | 6.98 | 6.98 | -0.14% | 8,608,100 |
| Feb 10, 2026 | 6.99 | 7.06 | 6.97 | 6.99 | 6.99 | - | 9,816,350 |
| Feb 9, 2026 | 6.89 | 7.01 | 6.86 | 6.99 | 6.99 | 2.79% | 12,593,550 |
| Feb 6, 2026 | 6.75 | 6.88 | 6.71 | 6.80 | 6.80 | 0.15% | 11,519,600 |
| Feb 5, 2026 | 6.88 | 6.91 | 6.77 | 6.79 | 6.79 | -1.59% | 10,733,400 |
| Feb 4, 2026 | 6.85 | 6.94 | 6.81 | 6.90 | 6.90 | 0.44% | 11,078,260 |
| Feb 3, 2026 | 6.88 | 6.91 | 6.81 | 6.87 | 6.87 | 1.33% | 10,023,540 |
| Feb 2, 2026 | 6.83 | 7.03 | 6.76 | 6.78 | 6.78 | -2.16% | 13,250,500 |
| Jan 30, 2026 | 6.96 | 7.01 | 6.82 | 6.93 | 6.93 | -0.57% | 14,915,000 |
| Jan 29, 2026 | 7.02 | 7.22 | 6.90 | 6.97 | 6.97 | -1.83% | 17,811,820 |
| Jan 28, 2026 | 7.27 | 7.30 | 7.09 | 7.10 | 7.10 | -2.87% | 17,999,250 |
| Jan 27, 2026 | 7.28 | 7.33 | 6.98 | 7.31 | 7.31 | -0.54% | 24,213,700 |
| Jan 26, 2026 | 7.52 | 7.54 | 7.23 | 7.35 | 7.35 | -2.26% | 23,832,700 |
| Jan 23, 2026 | 7.39 | 7.55 | 7.38 | 7.52 | 7.52 | 1.35% | 28,566,050 |
| Jan 22, 2026 | 7.33 | 7.43 | 7.30 | 7.42 | 7.42 | 1.50% | 23,342,650 |
| Jan 21, 2026 | 7.19 | 7.33 | 7.11 | 7.31 | 7.31 | 0.83% | 20,804,300 |
| Jan 20, 2026 | 7.33 | 7.39 | 7.17 | 7.25 | 7.25 | -1.76% | 21,306,900 |
| Jan 19, 2026 | 7.23 | 7.41 | 7.15 | 7.38 | 7.38 | 1.93% | 27,680,500 |
| Jan 16, 2026 | 7.21 | 7.27 | 7.10 | 7.24 | 7.24 | 0.42% | 20,754,300 |
| Jan 15, 2026 | 7.28 | 7.32 | 7.14 | 7.21 | 7.21 | -2.04% | 21,754,350 |
| Jan 14, 2026 | 7.30 | 7.42 | 7.21 | 7.36 | 7.36 | 1.24% | 37,609,860 |
| Jan 13, 2026 | 7.47 | 7.47 | 7.21 | 7.27 | 7.27 | -2.42% | 29,704,290 |
| Jan 12, 2026 | 7.22 | 7.46 | 7.19 | 7.45 | 7.45 | 2.90% | 44,067,116 |
| Jan 9, 2026 | 7.38 | 7.45 | 7.17 | 7.24 | 7.24 | -0.14% | 53,283,460 |
| Jan 8, 2026 | 6.79 | 7.79 | 6.75 | 7.25 | 7.25 | 6.93% | 92,703,090 |
| Jan 7, 2026 | 6.94 | 6.99 | 6.74 | 6.78 | 6.78 | -2.73% | 19,805,400 |
| Jan 6, 2026 | 6.93 | 7.03 | 6.88 | 6.97 | 6.97 | 0.58% | 15,734,100 |
| Jan 5, 2026 | 6.88 | 6.94 | 6.84 | 6.93 | 6.93 | 0.58% | 14,520,800 |
| Dec 31, 2025 | 7.01 | 7.05 | 6.86 | 6.89 | 6.89 | -1.57% | 12,215,450 |
| Dec 30, 2025 | 6.91 | 7.09 | 6.86 | 7.00 | 7.00 | 0.43% | 16,279,850 |
| Dec 29, 2025 | 7.24 | 7.29 | 6.93 | 6.97 | 6.97 | -3.46% | 20,146,800 |
| Dec 26, 2025 | 7.20 | 7.31 | 7.14 | 7.22 | 7.22 | -0.82% | 30,598,382 |
| Dec 25, 2025 | 6.92 | 7.43 | 6.87 | 7.28 | 7.28 | 5.97% | 42,730,995 |
| Dec 24, 2025 | 6.65 | 6.90 | 6.62 | 6.87 | 6.87 | 3.31% | 18,916,190 |
| Dec 23, 2025 | 6.59 | 6.73 | 6.50 | 6.65 | 6.65 | 0.76% | 15,989,060 |
| Dec 22, 2025 | 6.63 | 6.72 | 6.58 | 6.60 | 6.60 | 0.15% | 15,102,960 |
| Dec 19, 2025 | 6.60 | 6.70 | 6.54 | 6.59 | 6.59 | 0.46% | 16,628,200 |
| Dec 18, 2025 | 6.51 | 6.67 | 6.46 | 6.56 | 6.56 | -0.15% | 15,738,800 |
| Dec 17, 2025 | 6.64 | 6.76 | 6.37 | 6.57 | 6.57 | -1.50% | 20,518,450 |
| Dec 16, 2025 | 6.98 | 6.99 | 6.65 | 6.67 | 6.67 | -4.58% | 18,390,400 |
| Dec 15, 2025 | 7.00 | 7.10 | 6.88 | 6.99 | 6.99 | -0.99% | 14,719,300 |
| Dec 12, 2025 | 7.23 | 7.24 | 7.04 | 7.06 | 7.06 | -1.26% | 17,909,600 |
| Dec 11, 2025 | 7.48 | 7.55 | 7.14 | 7.15 | 7.15 | -4.67% | 24,827,640 |
| Dec 10, 2025 | 7.40 | 7.53 | 7.34 | 7.50 | 7.50 | 0.40% | 24,186,000 |
| Dec 9, 2025 | 7.36 | 7.51 | 7.33 | 7.47 | 7.47 | 1.08% | 20,417,300 |
| Dec 8, 2025 | 7.35 | 7.46 | 7.32 | 7.39 | 7.39 | 0.68% | 19,108,200 |
| Dec 5, 2025 | 7.10 | 7.38 | 6.97 | 7.34 | 7.34 | 3.38% | 23,594,600 |
| Dec 4, 2025 | 7.22 | 7.26 | 7.01 | 7.10 | 7.10 | -1.66% | 14,454,700 |
| Dec 3, 2025 | 7.44 | 7.47 | 7.18 | 7.22 | 7.22 | -2.96% | 21,999,600 |
| Dec 2, 2025 | 7.47 | 7.56 | 7.36 | 7.44 | 7.44 | - | 22,881,400 |
| Dec 1, 2025 | 7.35 | 7.53 | 7.28 | 7.44 | 7.44 | 1.09% | 25,107,000 |
| Nov 28, 2025 | 7.35 | 7.45 | 7.29 | 7.36 | 7.36 | -0.54% | 26,852,300 |
| Nov 27, 2025 | 6.97 | 7.47 | 6.95 | 7.40 | 7.40 | 5.71% | 41,364,780 |
| Nov 26, 2025 | 7.27 | 7.27 | 6.95 | 7.00 | 7.00 | -3.18% | 21,125,280 |
| Nov 25, 2025 | 7.08 | 7.29 | 7.03 | 7.23 | 7.23 | 2.84% | 23,352,280 |
| Nov 24, 2025 | 7.01 | 7.08 | 6.82 | 7.03 | 7.03 | 1.88% | 25,990,980 |
| Nov 21, 2025 | 7.35 | 7.42 | 6.89 | 6.90 | 6.90 | -7.75% | 39,624,600 |
| Nov 20, 2025 | 7.65 | 7.76 | 7.42 | 7.48 | 7.48 | -1.84% | 36,605,600 |
| Nov 19, 2025 | 7.81 | 7.89 | 7.58 | 7.62 | 7.62 | -3.79% | 46,964,510 |
| Nov 18, 2025 | 7.98 | 8.17 | 7.75 | 7.92 | 7.92 | 0.13% | 68,419,540 |
| Nov 17, 2025 | 7.67 | 8.16 | 7.57 | 7.91 | 7.91 | 4.08% | 82,642,380 |
| Nov 14, 2025 | 7.62 | 7.79 | 7.57 | 7.60 | 7.60 | -4.76% | 92,248,890 |
| Nov 13, 2025 | 7.00 | 8.42 | 6.94 | 7.98 | 7.98 | 13.68% | 117,798,400 |
| Nov 12, 2025 | 7.03 | 7.06 | 6.90 | 7.02 | 7.02 | -0.43% | 12,568,400 |
| Nov 11, 2025 | 6.97 | 7.08 | 6.94 | 7.05 | 7.05 | 1.15% | 14,396,900 |
| Nov 10, 2025 | 6.90 | 7.00 | 6.89 | 6.97 | 6.97 | 1.31% | 14,477,050 |
| Nov 7, 2025 | 6.82 | 6.94 | 6.79 | 6.88 | 6.88 | 0.15% | 10,892,600 |
| Nov 6, 2025 | 6.88 | 6.95 | 6.79 | 6.87 | 6.87 | -0.29% | 13,262,650 |
| Nov 5, 2025 | 6.70 | 6.94 | 6.67 | 6.89 | 6.89 | 1.92% | 15,042,730 |
| Nov 4, 2025 | 6.73 | 6.80 | 6.68 | 6.76 | 6.76 | - | 10,875,620 |
| Nov 3, 2025 | 6.72 | 6.77 | 6.66 | 6.76 | 6.76 | 0.45% | 11,190,770 |
| Oct 31, 2025 | 6.62 | 6.82 | 6.60 | 6.73 | 6.73 | 1.36% | 14,839,680 |
| Oct 30, 2025 | 6.78 | 6.81 | 6.56 | 6.64 | 6.64 | -3.49% | 18,997,800 |
| Oct 29, 2025 | 6.92 | 6.98 | 6.84 | 6.88 | 6.88 | -1.15% | 9,603,900 |
| Oct 28, 2025 | 6.80 | 6.98 | 6.75 | 6.96 | 6.96 | 1.46% | 11,366,820 |
| Oct 27, 2025 | 6.85 | 6.92 | 6.74 | 6.86 | 6.86 | 0.44% | 11,679,450 |
| Oct 24, 2025 | 6.83 | 6.90 | 6.79 | 6.83 | 6.83 | 0.44% | 16,326,120 |
| Oct 23, 2025 | 6.66 | 6.84 | 6.52 | 6.80 | 6.80 | 3.19% | 19,398,450 |
| Oct 22, 2025 | 6.55 | 6.68 | 6.51 | 6.59 | 6.59 | 0.15% | 8,332,600 |
| Oct 21, 2025 | 6.49 | 6.61 | 6.40 | 6.58 | 6.58 | 1.39% | 12,144,900 |
| Oct 20, 2025 | 6.37 | 6.54 | 6.37 | 6.49 | 6.49 | 3.67% | 15,436,200 |
| Oct 17, 2025 | 6.47 | 6.52 | 6.25 | 6.26 | 6.26 | -3.69% | 12,482,280 |
| Oct 16, 2025 | 6.59 | 6.59 | 6.45 | 6.50 | 6.50 | -1.22% | 12,191,600 |
| Oct 15, 2025 | 6.54 | 6.61 | 6.48 | 6.58 | 6.58 | 0.92% | 11,747,500 |
| Oct 14, 2025 | 6.74 | 6.80 | 6.48 | 6.52 | 6.52 | -2.69% | 14,271,700 |
| Oct 13, 2025 | 6.43 | 6.75 | 6.17 | 6.70 | 6.70 | -1.03% | 17,853,450 |
| Oct 10, 2025 | 6.91 | 6.91 | 6.70 | 6.77 | 6.77 | -1.74% | 15,171,900 |
| Oct 9, 2025 | 6.99 | 7.11 | 6.87 | 6.89 | 6.89 | -0.86% | 16,305,070 |