Finework (Hu Nan) New Energy Technology Co., Ltd (SHE:301232)
China
· Delayed Price · Currency is CNY 184.45
-1.97 (-1.06%)
At close: Mar 6, 2026
SHE:301232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 184.99 | 194.39 | 182.05 | 184.45 | 184.45 | -1.06% | 4,757,932 |
| Mar 5, 2026 | 196.00 | 197.80 | 182.02 | 186.42 | 186.42 | -3.96% | 6,065,773 |
| Mar 4, 2026 | 191.00 | 203.88 | 187.00 | 194.10 | 194.10 | 3.03% | 4,919,132 |
| Mar 3, 2026 | 211.85 | 211.85 | 186.50 | 188.40 | 188.40 | -12.04% | 7,420,232 |
| Mar 2, 2026 | 209.42 | 227.88 | 209.39 | 214.20 | 214.20 | 1.75% | 7,946,978 |
| Feb 27, 2026 | 200.02 | 230.00 | 200.02 | 210.52 | 210.52 | 5.98% | 9,715,399 |
| Feb 26, 2026 | 184.02 | 208.36 | 184.02 | 198.65 | 198.65 | 7.96% | 8,242,226 |
| Feb 25, 2026 | 178.02 | 186.65 | 174.45 | 184.00 | 184.00 | 3.37% | 5,728,610 |
| Feb 24, 2026 | 181.60 | 184.99 | 177.17 | 178.00 | 178.00 | -1.92% | 4,181,563 |
| Feb 13, 2026 | 191.60 | 193.00 | 181.00 | 181.49 | 181.49 | -5.13% | 5,430,615 |
| Feb 12, 2026 | 192.30 | 199.59 | 190.01 | 191.30 | 191.30 | -2.45% | 5,102,826 |
| Feb 11, 2026 | 210.12 | 212.88 | 194.10 | 196.11 | 196.11 | -7.14% | 8,573,047 |
| Feb 10, 2026 | 227.69 | 228.81 | 203.00 | 211.18 | 211.18 | -8.60% | 9,281,909 |
| Feb 9, 2026 | 196.38 | 231.04 | 185.90 | 231.04 | 231.04 | 20.00% | 12,652,760 |
| Feb 6, 2026 | 205.01 | 217.25 | 191.50 | 192.53 | 192.53 | -7.77% | 7,364,460 |
| Feb 5, 2026 | 202.00 | 216.15 | 199.10 | 208.74 | 208.74 | -0.60% | 4,123,535 |
| Feb 4, 2026 | 229.00 | 233.50 | 207.00 | 210.00 | 210.00 | -11.98% | 7,917,381 |
| Feb 3, 2026 | 230.87 | 239.76 | 216.00 | 238.58 | 238.58 | 3.28% | 8,509,206 |
| Feb 2, 2026 | 245.00 | 250.00 | 225.06 | 231.00 | 231.00 | -5.74% | 6,413,518 |
| Jan 30, 2026 | 244.99 | 249.90 | 227.20 | 245.07 | 245.07 | -1.96% | 7,097,136 |
| Jan 29, 2026 | 228.23 | 255.30 | 216.02 | 249.98 | 249.98 | 6.83% | 8,490,688 |
| Jan 28, 2026 | 233.69 | 243.30 | 221.01 | 234.00 | 234.00 | -1.27% | 7,583,977 |
| Jan 27, 2026 | 223.96 | 246.33 | 220.00 | 237.00 | 237.00 | 4.87% | 8,477,825 |
| Jan 26, 2026 | 231.01 | 247.77 | 220.02 | 226.00 | 226.00 | 0.48% | 10,442,400 |
| Jan 23, 2026 | 202.89 | 224.92 | 200.01 | 224.92 | 224.92 | 20.00% | 9,100,605 |
| Jan 22, 2026 | 162.50 | 189.88 | 162.50 | 187.43 | 187.43 | 8.34% | 9,241,572 |
| Jan 21, 2026 | 172.50 | 179.80 | 167.94 | 173.00 | 173.00 | 3.38% | 8,707,638 |
| Jan 20, 2026 | 183.53 | 188.38 | 160.97 | 167.34 | 167.34 | -3.49% | 10,994,040 |
| Jan 19, 2026 | 170.00 | 184.00 | 166.42 | 173.40 | 173.40 | 2.18% | 6,707,350 |
| Jan 16, 2026 | 167.00 | 178.93 | 161.00 | 169.70 | 169.70 | 3.47% | 6,478,896 |
| Jan 15, 2026 | 186.80 | 186.80 | 151.88 | 164.01 | 164.01 | -13.59% | 8,755,061 |
| Jan 14, 2026 | 195.93 | 203.50 | 183.00 | 189.80 | 189.80 | -2.12% | 7,090,695 |
| Jan 13, 2026 | 205.99 | 212.77 | 178.80 | 193.91 | 193.91 | -9.81% | 6,675,304 |
| Jan 12, 2026 | 180.00 | 217.00 | 175.00 | 215.00 | 215.00 | 18.22% | 8,774,710 |
| Jan 9, 2026 | 187.00 | 200.88 | 178.00 | 181.87 | 181.87 | -3.26% | 7,433,078 |
| Jan 8, 2026 | 177.02 | 190.01 | 175.35 | 188.00 | 188.00 | 4.44% | 6,902,669 |
| Jan 7, 2026 | 173.10 | 190.00 | 168.00 | 180.00 | 180.00 | -1.64% | 7,623,930 |
| Jan 6, 2026 | 171.20 | 185.77 | 164.09 | 183.00 | 183.00 | -3.68% | 9,299,051 |
| Jan 5, 2026 | 174.00 | 195.00 | 169.97 | 190.00 | 190.00 | 12.85% | 11,139,244 |
| Dec 31, 2025 | 147.00 | 171.36 | 144.01 | 168.37 | 168.37 | 17.91% | 12,706,619 |
| Dec 30, 2025 | 151.00 | 164.05 | 139.00 | 142.80 | 142.80 | -2.19% | 11,773,530 |
| Dec 29, 2025 | 132.00 | 146.98 | 131.79 | 146.00 | 146.00 | 5.04% | 8,774,646 |
| Dec 26, 2025 | 126.00 | 139.00 | 123.51 | 139.00 | 139.00 | 10.32% | 9,654,445 |
| Dec 25, 2025 | 121.28 | 128.77 | 118.41 | 126.00 | 126.00 | 3.28% | 10,430,179 |
| Dec 24, 2025 | 101.68 | 122.78 | 101.68 | 122.00 | 122.00 | 14.22% | 8,986,474 |
| Dec 23, 2025 | 106.00 | 107.90 | 95.80 | 106.81 | 106.81 | 2.21% | 6,805,519 |
| Dec 22, 2025 | 111.00 | 114.88 | 104.30 | 104.50 | 104.50 | -6.70% | 6,038,267 |
| Dec 19, 2025 | 105.00 | 113.00 | 104.59 | 112.00 | 112.00 | 7.07% | 6,279,653 |
| Dec 18, 2025 | 104.50 | 113.68 | 104.07 | 104.60 | 104.60 | 0.66% | 7,846,959 |
| Dec 17, 2025 | 106.00 | 106.82 | 100.51 | 103.91 | 103.91 | -2.97% | 6,360,094 |
| Dec 16, 2025 | 116.80 | 117.47 | 100.00 | 107.09 | 107.09 | -8.32% | 9,738,141 |
| Dec 15, 2025 | 112.28 | 128.33 | 108.00 | 116.81 | 116.81 | 6.68% | 12,514,540 |
| Dec 12, 2025 | 100.20 | 110.81 | 100.19 | 109.50 | 109.50 | 9.28% | 11,406,960 |
| Dec 11, 2025 | 102.90 | 105.00 | 95.00 | 100.20 | 100.20 | 0.10% | 9,695,634 |
| Dec 10, 2025 | 97.56 | 102.88 | 94.40 | 100.10 | 100.10 | 2.61% | 12,656,616 |
| Dec 9, 2025 | 90.08 | 104.80 | 90.08 | 97.55 | 97.55 | 8.39% | 13,416,960 |
| Dec 8, 2025 | 77.00 | 93.36 | 76.24 | 90.00 | 90.00 | 15.68% | 12,446,380 |
| Dec 5, 2025 | 71.35 | 79.48 | 71.35 | 77.80 | 77.80 | 3.93% | 9,513,817 |
| Dec 4, 2025 | 60.88 | 75.00 | 60.18 | 74.86 | 74.86 | 19.58% | 9,815,945 |
| Dec 3, 2025 | 57.77 | 63.08 | 55.69 | 62.60 | 62.60 | 7.39% | 7,774,399 |
| Dec 2, 2025 | 56.66 | 59.50 | 56.65 | 58.29 | 58.29 | 1.98% | 3,911,892 |
| Dec 1, 2025 | 58.00 | 59.07 | 56.31 | 57.16 | 57.16 | -2.76% | 3,564,002 |
| Nov 28, 2025 | 56.05 | 59.26 | 54.48 | 58.78 | 58.78 | 3.83% | 5,632,427 |
| Nov 27, 2025 | 54.04 | 57.79 | 54.04 | 56.61 | 56.61 | 4.76% | 6,737,261 |
| Nov 26, 2025 | 55.60 | 56.01 | 53.73 | 54.04 | 54.04 | -2.88% | 5,000,009 |
| Nov 25, 2025 | 56.77 | 58.52 | 55.50 | 55.64 | 55.64 | -4.32% | 7,488,356 |
| Nov 24, 2025 | 52.69 | 60.00 | 52.00 | 58.15 | 58.15 | 11.46% | 9,713,612 |
| Nov 21, 2025 | 50.77 | 54.69 | 50.43 | 52.17 | 52.17 | 2.90% | 7,246,265 |
| Nov 20, 2025 | 49.67 | 51.77 | 48.97 | 50.70 | 50.70 | 2.47% | 4,962,751 |
| Nov 19, 2025 | 48.20 | 51.82 | 47.24 | 49.48 | 49.48 | 3.32% | 4,672,745 |
| Nov 18, 2025 | 48.22 | 48.77 | 47.31 | 47.89 | 47.89 | -0.68% | 2,071,138 |
| Nov 17, 2025 | 49.13 | 49.80 | 48.08 | 48.22 | 48.22 | -2.59% | 2,662,920 |
| Nov 14, 2025 | 48.82 | 50.68 | 48.82 | 49.50 | 49.50 | 0.36% | 3,671,852 |
| Nov 13, 2025 | 51.24 | 51.33 | 49.00 | 49.32 | 49.32 | -3.29% | 5,385,795 |
| Nov 12, 2025 | 51.67 | 52.85 | 50.60 | 51.00 | 51.00 | -1.98% | 5,024,952 |
| Nov 11, 2025 | 51.98 | 55.50 | 51.30 | 52.03 | 52.03 | 1.56% | 8,021,837 |
| Nov 10, 2025 | 53.80 | 53.80 | 50.77 | 51.23 | 51.23 | -4.49% | 6,848,672 |
| Nov 7, 2025 | 52.80 | 55.78 | 51.67 | 53.64 | 53.64 | -0.48% | 9,876,758 |
| Nov 6, 2025 | 47.68 | 57.48 | 46.51 | 53.90 | 53.90 | 12.24% | 12,119,710 |
| Nov 5, 2025 | 43.25 | 48.80 | 43.05 | 48.02 | 48.02 | 7.19% | 9,402,088 |
| Nov 4, 2025 | 44.10 | 46.44 | 43.60 | 44.80 | 44.80 | 2.05% | 7,551,143 |
| Nov 3, 2025 | 43.11 | 44.64 | 41.80 | 43.90 | 43.90 | 1.79% | 5,308,542 |
| Oct 31, 2025 | 43.00 | 44.44 | 42.86 | 43.13 | 43.13 | -1.57% | 5,008,070 |
| Oct 30, 2025 | 41.59 | 44.40 | 41.14 | 43.82 | 43.82 | 4.58% | 7,767,354 |
| Oct 29, 2025 | 41.40 | 42.04 | 40.80 | 41.90 | 41.90 | 0.72% | 4,208,192 |
| Oct 28, 2025 | 42.00 | 42.77 | 41.51 | 41.60 | 41.60 | -1.89% | 4,717,327 |
| Oct 27, 2025 | 42.44 | 43.44 | 42.30 | 42.40 | 42.40 | -2.44% | 7,165,856 |
| Oct 24, 2025 | 41.85 | 45.46 | 41.63 | 43.46 | 43.46 | 5.92% | 10,687,220 |
| Oct 23, 2025 | 42.44 | 42.44 | 40.55 | 41.03 | 41.03 | -4.14% | 6,581,228 |
| Oct 22, 2025 | 43.67 | 43.78 | 42.26 | 42.80 | 42.80 | -2.39% | 7,874,420 |
| Oct 21, 2025 | 45.00 | 45.00 | 42.36 | 43.85 | 43.85 | -4.22% | 13,989,590 |
| Oct 20, 2025 | 40.57 | 45.78 | 39.69 | 45.78 | 45.78 | 20.00% | 15,597,410 |
| Oct 17, 2025 | 39.98 | 40.24 | 37.87 | 38.15 | 38.15 | -4.74% | 3,916,182 |
| Oct 16, 2025 | 41.25 | 41.96 | 39.46 | 40.05 | 40.05 | -4.89% | 5,854,388 |
| Oct 15, 2025 | 40.87 | 45.00 | 40.87 | 42.11 | 42.11 | 1.81% | 7,650,701 |
| Oct 14, 2025 | 40.82 | 41.78 | 39.80 | 41.36 | 41.36 | 1.92% | 6,055,346 |
| Oct 13, 2025 | 38.63 | 40.69 | 37.35 | 40.58 | 40.58 | 0.92% | 4,287,547 |
| Oct 10, 2025 | 39.30 | 40.57 | 39.02 | 40.21 | 40.21 | 1.85% | 4,159,174 |
| Oct 9, 2025 | 39.31 | 40.14 | 38.80 | 39.48 | 39.48 | 1.15% | 2,561,910 |
| Sep 30, 2025 | 40.03 | 40.33 | 39.00 | 39.03 | 39.03 | -1.81% | 2,485,394 |