Finework (Hu Nan) New Energy Technology Co., Ltd (SHE:301232)
China
· Delayed Price · Currency is CNY 202.00
+0.50 (0.25%)
At close: Apr 29, 2026
SHE:301232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 199.49 | 205.41 | 198.50 | 202.00 | 202.00 | 0.25% | 4,522,681 |
| Apr 28, 2026 | 207.00 | 207.00 | 198.67 | 201.50 | 201.50 | -2.05% | 4,220,131 |
| Apr 27, 2026 | 213.44 | 215.30 | 202.43 | 205.71 | 205.71 | -2.92% | 6,611,662 |
| Apr 24, 2026 | 227.46 | 230.99 | 206.00 | 211.90 | 211.90 | -5.16% | 6,040,047 |
| Apr 23, 2026 | 232.17 | 236.80 | 217.88 | 223.43 | 223.43 | -3.76% | 5,956,120 |
| Apr 22, 2026 | 226.00 | 239.98 | 225.80 | 232.15 | 232.15 | -1.89% | 6,037,775 |
| Apr 21, 2026 | 233.74 | 239.00 | 226.20 | 236.62 | 236.62 | 1.08% | 6,611,295 |
| Apr 20, 2026 | 220.00 | 248.00 | 215.81 | 234.10 | 234.10 | 5.69% | 9,695,195 |
| Apr 17, 2026 | 212.00 | 223.08 | 210.20 | 221.50 | 221.50 | 1.76% | 7,178,145 |
| Apr 16, 2026 | 213.55 | 221.58 | 207.02 | 217.67 | 217.67 | 0.72% | 7,935,000 |
| Apr 15, 2026 | 196.66 | 228.00 | 196.00 | 216.12 | 216.12 | 10.81% | 11,678,723 |
| Apr 14, 2026 | 183.97 | 198.99 | 176.00 | 195.04 | 195.04 | 6.67% | 9,496,241 |
| Apr 13, 2026 | 173.35 | 187.94 | 173.09 | 182.85 | 182.85 | 5.09% | 6,910,714 |
| Apr 10, 2026 | 178.58 | 183.70 | 173.22 | 174.00 | 174.00 | -1.42% | 5,846,631 |
| Apr 9, 2026 | 180.54 | 183.00 | 174.10 | 176.50 | 176.50 | -4.46% | 8,388,859 |
| Apr 8, 2026 | 159.00 | 184.74 | 157.00 | 184.74 | 184.74 | 20.00% | 10,783,677 |
| Apr 7, 2026 | 154.53 | 156.55 | 150.00 | 153.95 | 153.95 | -1.43% | 3,861,716 |
| Apr 3, 2026 | 175.96 | 181.60 | 155.61 | 156.19 | 156.19 | -11.45% | 7,161,711 |
| Apr 2, 2026 | 171.57 | 181.00 | 169.02 | 176.38 | 176.38 | 2.13% | 5,839,151 |
| Apr 1, 2026 | 174.40 | 181.40 | 167.27 | 172.70 | 172.70 | 0.82% | 5,563,527 |
| Mar 31, 2026 | 170.26 | 185.00 | 169.00 | 171.30 | 171.30 | 0.15% | 8,354,389 |
| Mar 30, 2026 | 154.00 | 176.45 | 154.00 | 171.04 | 171.04 | 9.05% | 7,533,278 |
| Mar 27, 2026 | 152.28 | 160.58 | 152.18 | 156.84 | 156.84 | -0.17% | 2,752,060 |
| Mar 26, 2026 | 162.00 | 162.96 | 154.50 | 157.11 | 157.11 | -1.24% | 3,341,662 |
| Mar 25, 2026 | 162.00 | 165.74 | 157.87 | 159.08 | 159.08 | 1.26% | 2,895,913 |
| Mar 24, 2026 | 160.00 | 162.00 | 151.25 | 157.10 | 157.10 | -0.57% | 3,112,490 |
| Mar 23, 2026 | 160.97 | 168.01 | 155.00 | 158.00 | 158.00 | -3.61% | 3,376,127 |
| Mar 20, 2026 | 171.97 | 172.15 | 163.31 | 163.91 | 163.91 | -3.30% | 2,796,519 |
| Mar 19, 2026 | 170.00 | 174.50 | 168.88 | 169.51 | 169.51 | -3.36% | 3,093,103 |
| Mar 18, 2026 | 163.52 | 178.00 | 161.06 | 175.40 | 175.40 | 7.29% | 5,067,453 |
| Mar 17, 2026 | 173.20 | 176.34 | 162.65 | 163.48 | 163.48 | -4.95% | 3,559,930 |
| Mar 16, 2026 | 178.32 | 179.98 | 168.01 | 171.99 | 171.99 | -3.57% | 3,931,419 |
| Mar 13, 2026 | 186.00 | 188.00 | 178.00 | 178.35 | 178.35 | -5.69% | 3,509,267 |
| Mar 12, 2026 | 196.74 | 197.58 | 186.20 | 189.12 | 189.12 | -5.61% | 4,945,149 |
| Mar 11, 2026 | 192.60 | 201.99 | 189.22 | 200.35 | 200.35 | 3.66% | 6,263,792 |
| Mar 10, 2026 | 190.00 | 197.56 | 187.30 | 193.28 | 193.28 | 5.09% | 5,212,123 |
| Mar 9, 2026 | 179.23 | 185.00 | 177.03 | 183.91 | 183.91 | -0.29% | 3,638,572 |
| 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 |