Ferrotec (An Hui) Technology Development Co.,LTD (SHE:301297)
China
· Delayed Price · Currency is CNY 36.25
+0.02 (0.06%)
At close: Dec 4, 2025
SHE:301297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.25 | 36.78 | 35.90 | 36.77 | 36.77 | 1.43% | 1,923,148 |
| Dec 4, 2025 | 36.22 | 36.50 | 35.95 | 36.25 | 36.25 | 0.06% | 1,791,314 |
| Dec 3, 2025 | 37.01 | 37.06 | 36.03 | 36.23 | 36.23 | -1.55% | 1,993,186 |
| Dec 2, 2025 | 37.20 | 37.26 | 36.68 | 36.80 | 36.80 | -1.34% | 1,847,715 |
| Dec 1, 2025 | 36.96 | 37.30 | 36.75 | 37.30 | 37.30 | 0.95% | 2,592,358 |
| Nov 28, 2025 | 36.45 | 37.05 | 36.39 | 36.95 | 36.95 | 1.32% | 2,285,900 |
| Nov 27, 2025 | 37.12 | 37.12 | 36.45 | 36.47 | 36.47 | -1.41% | 2,364,579 |
| Nov 26, 2025 | 36.61 | 37.04 | 36.50 | 36.99 | 36.99 | 0.87% | 2,745,200 |
| Nov 25, 2025 | 35.83 | 37.14 | 35.67 | 36.67 | 36.67 | 2.43% | 4,071,024 |
| Nov 24, 2025 | 35.47 | 35.95 | 35.16 | 35.80 | 35.80 | 2.11% | 2,990,568 |
| Nov 21, 2025 | 36.38 | 36.79 | 35.05 | 35.06 | 35.06 | -4.60% | 4,325,933 |
| Nov 20, 2025 | 36.86 | 37.42 | 36.61 | 36.75 | 36.75 | 0.38% | 3,039,158 |
| Nov 19, 2025 | 36.45 | 36.84 | 36.30 | 36.61 | 36.61 | 0.25% | 2,361,900 |
| Nov 18, 2025 | 36.44 | 37.00 | 36.13 | 36.52 | 36.52 | - | 3,050,859 |
| Nov 17, 2025 | 37.07 | 37.23 | 36.24 | 36.52 | 36.52 | -1.56% | 4,425,454 |
| Nov 14, 2025 | 37.07 | 37.47 | 36.96 | 37.10 | 37.10 | -0.59% | 2,360,758 |
| Nov 13, 2025 | 37.56 | 37.69 | 37.20 | 37.32 | 37.32 | -0.37% | 2,718,392 |
| Nov 12, 2025 | 38.10 | 38.19 | 37.34 | 37.46 | 37.46 | -1.45% | 2,575,812 |
| Nov 11, 2025 | 38.28 | 38.57 | 37.92 | 38.01 | 38.01 | -0.60% | 2,417,843 |
| Nov 10, 2025 | 37.85 | 38.42 | 37.85 | 38.24 | 38.24 | 1.24% | 2,393,180 |
| Nov 7, 2025 | 38.59 | 38.59 | 37.77 | 37.77 | 37.77 | -2.48% | 3,694,651 |
| Nov 6, 2025 | 38.51 | 38.84 | 38.42 | 38.73 | 38.73 | 0.60% | 2,073,743 |
| Nov 5, 2025 | 38.38 | 38.74 | 38.20 | 38.50 | 38.50 | -0.77% | 2,334,100 |
| Nov 4, 2025 | 39.22 | 39.52 | 38.65 | 38.80 | 38.80 | -1.72% | 2,750,000 |
| Nov 3, 2025 | 38.91 | 39.66 | 38.59 | 39.48 | 39.48 | 1.13% | 3,481,561 |
| Oct 31, 2025 | 38.53 | 39.22 | 38.53 | 39.04 | 39.04 | 0.51% | 2,704,078 |
| Oct 30, 2025 | 39.68 | 39.69 | 38.81 | 38.84 | 38.84 | -1.35% | 3,602,657 |
| Oct 29, 2025 | 39.11 | 39.37 | 38.92 | 39.37 | 39.37 | 0.43% | 3,079,418 |
| Oct 28, 2025 | 39.69 | 39.69 | 39.16 | 39.20 | 39.20 | -1.56% | 4,111,856 |
| Oct 27, 2025 | 40.11 | 40.55 | 39.78 | 39.82 | 39.82 | 0.13% | 4,795,467 |
| Oct 24, 2025 | 40.73 | 40.73 | 39.72 | 39.77 | 39.77 | -1.14% | 6,018,646 |
| Oct 23, 2025 | 39.51 | 40.23 | 38.98 | 40.23 | 40.23 | 1.21% | 3,284,100 |
| Oct 22, 2025 | 39.36 | 40.03 | 39.01 | 39.75 | 39.75 | 0.61% | 3,393,150 |
| Oct 21, 2025 | 39.37 | 39.77 | 39.08 | 39.51 | 39.51 | 0.92% | 3,362,429 |
| Oct 20, 2025 | 39.48 | 39.78 | 38.86 | 39.15 | 39.15 | 0.59% | 3,515,302 |
| Oct 17, 2025 | 40.24 | 40.46 | 38.80 | 38.92 | 38.92 | -3.28% | 4,933,076 |
| Oct 16, 2025 | 40.96 | 40.96 | 40.16 | 40.24 | 40.24 | -1.73% | 4,183,756 |
| Oct 15, 2025 | 41.60 | 41.79 | 40.21 | 40.95 | 40.95 | -1.33% | 5,877,374 |
| Oct 14, 2025 | 43.97 | 43.97 | 41.25 | 41.50 | 41.50 | -5.62% | 12,310,250 |
| Oct 13, 2025 | 40.07 | 44.00 | 40.07 | 43.97 | 43.97 | 3.75% | 15,075,500 |
| Oct 10, 2025 | 42.80 | 42.97 | 41.88 | 42.38 | 42.38 | -2.10% | 7,355,640 |
| Oct 9, 2025 | 43.00 | 44.35 | 42.44 | 43.29 | 43.29 | 1.19% | 9,877,610 |
| Sep 30, 2025 | 42.17 | 43.20 | 42.17 | 42.78 | 42.78 | 1.47% | 6,674,194 |
| Sep 29, 2025 | 42.31 | 42.77 | 41.88 | 42.16 | 42.16 | -0.52% | 5,962,168 |
| Sep 26, 2025 | 42.94 | 43.33 | 42.15 | 42.38 | 42.38 | -1.69% | 6,648,041 |
| Sep 25, 2025 | 43.90 | 43.90 | 43.03 | 43.11 | 43.11 | -3.23% | 11,774,780 |
| Sep 24, 2025 | 43.31 | 45.56 | 43.00 | 44.55 | 44.55 | 2.37% | 22,362,630 |
| Sep 23, 2025 | 42.02 | 44.00 | 40.68 | 43.52 | 43.52 | 4.34% | 12,924,910 |
| Sep 22, 2025 | 41.37 | 41.80 | 41.01 | 41.71 | 41.71 | -0.19% | 5,669,105 |
| Sep 19, 2025 | 41.98 | 42.83 | 41.30 | 41.79 | 41.79 | -0.50% | 10,638,300 |
| Sep 18, 2025 | 40.17 | 43.00 | 39.90 | 42.00 | 42.00 | 4.48% | 19,210,810 |
| Sep 17, 2025 | 39.99 | 41.00 | 39.99 | 40.20 | 40.20 | 0.55% | 6,718,287 |
| Sep 16, 2025 | 39.86 | 40.20 | 39.58 | 39.98 | 39.98 | 0.13% | 3,542,588 |
| Sep 15, 2025 | 40.71 | 40.90 | 39.87 | 39.93 | 39.93 | -0.42% | 4,497,623 |
| Sep 12, 2025 | 39.89 | 40.46 | 39.71 | 40.10 | 40.10 | 0.53% | 5,437,695 |
| Sep 11, 2025 | 38.92 | 39.99 | 38.51 | 39.89 | 39.89 | 2.31% | 5,854,654 |
| Sep 10, 2025 | 39.31 | 39.59 | 38.91 | 38.99 | 38.99 | -0.28% | 3,657,593 |
| Sep 9, 2025 | 40.44 | 40.44 | 38.98 | 39.10 | 39.10 | -3.31% | 5,357,000 |
| Sep 8, 2025 | 41.02 | 41.02 | 40.08 | 40.44 | 40.44 | -1.39% | 5,548,439 |
| Sep 5, 2025 | 40.00 | 41.10 | 39.66 | 41.01 | 41.01 | 2.83% | 6,114,389 |
| Sep 4, 2025 | 41.03 | 41.60 | 39.33 | 39.88 | 39.88 | -3.62% | 7,863,997 |
| Sep 3, 2025 | 41.89 | 43.17 | 41.19 | 41.38 | 41.38 | -0.74% | 8,382,531 |
| Sep 2, 2025 | 43.40 | 43.91 | 41.48 | 41.69 | 41.69 | -4.60% | 8,626,390 |
| Sep 1, 2025 | 43.51 | 44.38 | 43.00 | 43.70 | 43.70 | 1.27% | 8,068,762 |
| Aug 29, 2025 | 43.95 | 43.99 | 42.92 | 43.15 | 43.15 | -2.53% | 7,782,121 |
| Aug 28, 2025 | 43.00 | 44.30 | 42.50 | 44.27 | 44.27 | 2.95% | 11,131,200 |
| Aug 27, 2025 | 44.06 | 44.96 | 43.00 | 43.00 | 43.00 | -2.87% | 10,822,930 |
| Aug 26, 2025 | 44.43 | 44.76 | 43.85 | 44.27 | 44.27 | -1.14% | 8,415,892 |
| Aug 25, 2025 | 45.05 | 45.59 | 44.32 | 44.78 | 44.78 | 0.07% | 12,760,080 |
| Aug 22, 2025 | 43.97 | 45.20 | 43.88 | 44.75 | 44.75 | 1.87% | 12,797,310 |
| Aug 21, 2025 | 44.90 | 45.32 | 43.75 | 43.93 | 43.93 | -1.48% | 8,769,702 |
| Aug 20, 2025 | 43.25 | 44.68 | 42.82 | 44.59 | 44.59 | 2.60% | 11,127,350 |
| Aug 19, 2025 | 44.01 | 44.10 | 43.13 | 43.46 | 43.46 | -1.54% | 8,706,536 |
| Aug 18, 2025 | 43.78 | 44.72 | 43.48 | 44.14 | 44.14 | 1.28% | 11,874,930 |
| Aug 15, 2025 | 42.73 | 43.75 | 42.71 | 43.58 | 43.58 | 1.37% | 9,831,001 |
| Aug 14, 2025 | 44.18 | 45.50 | 42.97 | 42.99 | 42.99 | -3.09% | 15,192,020 |
| Aug 13, 2025 | 42.59 | 45.97 | 42.25 | 44.36 | 44.36 | 4.16% | 22,062,050 |
| Aug 12, 2025 | 41.37 | 42.99 | 41.16 | 42.59 | 42.59 | 3.30% | 12,413,850 |
| Aug 11, 2025 | 40.81 | 41.50 | 40.77 | 41.23 | 41.23 | 1.03% | 4,898,292 |
| Aug 8, 2025 | 41.66 | 41.73 | 40.76 | 40.81 | 40.81 | -2.72% | 6,419,163 |
| Aug 7, 2025 | 41.56 | 42.43 | 41.30 | 41.95 | 41.95 | 0.94% | 9,324,492 |
| Aug 6, 2025 | 40.79 | 41.70 | 40.52 | 41.56 | 41.56 | 1.89% | 7,934,452 |
| Aug 5, 2025 | 40.65 | 41.13 | 40.38 | 40.79 | 40.79 | 0.64% | 3,859,775 |
| Aug 4, 2025 | 40.50 | 40.61 | 40.05 | 40.53 | 40.53 | -0.12% | 2,719,556 |
| Aug 1, 2025 | 40.19 | 40.74 | 40.04 | 40.58 | 40.52 | 0.97% | 3,605,458 |
| Jul 31, 2025 | 40.84 | 41.47 | 40.02 | 40.19 | 40.13 | -1.59% | 6,285,469 |
| Jul 30, 2025 | 41.45 | 41.80 | 40.64 | 40.84 | 40.78 | -1.38% | 5,321,254 |
| Jul 29, 2025 | 41.62 | 42.16 | 41.17 | 41.41 | 41.35 | -0.50% | 5,547,167 |
| Jul 28, 2025 | 42.09 | 42.20 | 41.53 | 41.62 | 41.56 | -1.21% | 5,652,474 |
| Jul 25, 2025 | 41.56 | 42.30 | 41.05 | 42.13 | 42.07 | 1.35% | 7,987,633 |
| Jul 24, 2025 | 40.59 | 41.66 | 40.55 | 41.57 | 41.51 | 2.39% | 6,524,823 |
| Jul 23, 2025 | 41.02 | 41.46 | 40.60 | 40.60 | 40.54 | -1.50% | 5,262,538 |
| Jul 22, 2025 | 41.62 | 41.98 | 41.05 | 41.22 | 41.16 | -0.96% | 5,408,495 |
| Jul 21, 2025 | 41.50 | 41.82 | 41.28 | 41.62 | 41.56 | -0.29% | 4,738,540 |
| Jul 18, 2025 | 41.08 | 41.78 | 40.72 | 41.74 | 41.68 | 1.58% | 6,012,628 |
| Jul 17, 2025 | 40.59 | 41.20 | 40.10 | 41.09 | 41.03 | 1.61% | 4,545,880 |
| Jul 16, 2025 | 39.98 | 40.89 | 39.98 | 40.44 | 40.38 | 0.25% | 3,105,351 |
| Jul 15, 2025 | 40.33 | 40.65 | 39.93 | 40.34 | 40.28 | 0.02% | 3,198,415 |
| Jul 14, 2025 | 40.46 | 40.56 | 40.12 | 40.33 | 40.27 | -0.88% | 2,657,200 |
| Jul 11, 2025 | 40.05 | 40.76 | 39.76 | 40.69 | 40.63 | 1.12% | 3,921,219 |