Ferrotec (An Hui) Technology Development Co.,LTD (SHE:301297)
China
· Delayed Price · Currency is CNY 35.94
-0.48 (-1.32%)
At close: Mar 9, 2026
SHE:301297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.72 | 36.45 | 35.62 | 36.42 | 36.42 | 1.19% | 3,771,895 |
| Mar 5, 2026 | 35.49 | 36.29 | 35.24 | 35.99 | 35.99 | 3.06% | 5,517,230 |
| Mar 4, 2026 | 35.60 | 35.75 | 34.70 | 34.92 | 34.92 | -3.16% | 9,149,331 |
| Mar 3, 2026 | 38.75 | 39.06 | 36.00 | 36.06 | 36.06 | -6.68% | 8,571,041 |
| Mar 2, 2026 | 39.33 | 39.94 | 38.63 | 38.64 | 38.64 | -3.52% | 5,266,707 |
| Feb 27, 2026 | 40.45 | 40.53 | 39.80 | 40.05 | 40.05 | -1.84% | 4,922,084 |
| Feb 26, 2026 | 40.61 | 40.93 | 40.04 | 40.80 | 40.80 | 0.54% | 5,579,075 |
| Feb 25, 2026 | 40.68 | 40.84 | 40.04 | 40.58 | 40.58 | 0.30% | 5,300,668 |
| Feb 24, 2026 | 40.57 | 40.85 | 39.90 | 40.46 | 40.46 | 0.60% | 5,039,135 |
| Feb 13, 2026 | 39.95 | 40.98 | 39.90 | 40.22 | 40.22 | 0.17% | 6,629,600 |
| Feb 12, 2026 | 39.30 | 40.45 | 39.06 | 40.15 | 40.15 | 2.32% | 6,559,866 |
| Feb 11, 2026 | 39.51 | 39.76 | 39.16 | 39.24 | 39.24 | -1.06% | 3,464,989 |
| Feb 10, 2026 | 39.40 | 40.10 | 39.12 | 39.66 | 39.66 | 0.53% | 5,173,894 |
| Feb 9, 2026 | 39.98 | 40.13 | 39.35 | 39.45 | 39.45 | -0.13% | 5,690,860 |
| Feb 6, 2026 | 39.04 | 39.90 | 38.46 | 39.50 | 39.50 | 0.25% | 5,375,474 |
| Feb 5, 2026 | 38.40 | 40.18 | 38.14 | 39.40 | 39.40 | 1.84% | 7,525,402 |
| Feb 4, 2026 | 39.22 | 39.26 | 38.12 | 38.69 | 38.69 | -3.25% | 8,307,762 |
| Feb 3, 2026 | 40.25 | 41.00 | 39.73 | 39.99 | 39.99 | -0.22% | 8,569,939 |
| Feb 2, 2026 | 40.97 | 40.98 | 39.52 | 40.08 | 40.08 | -2.24% | 8,667,671 |
| Jan 30, 2026 | 39.24 | 41.08 | 39.21 | 41.00 | 41.00 | 3.56% | 12,002,500 |
| Jan 29, 2026 | 40.98 | 41.26 | 39.45 | 39.59 | 39.59 | -3.79% | 9,385,258 |
| Jan 28, 2026 | 40.66 | 41.19 | 40.10 | 41.15 | 41.15 | 1.21% | 13,315,280 |
| Jan 27, 2026 | 38.65 | 41.22 | 38.27 | 40.66 | 40.66 | 5.20% | 15,284,110 |
| Jan 26, 2026 | 39.83 | 39.91 | 38.37 | 38.65 | 38.65 | -3.16% | 6,585,739 |
| Jan 23, 2026 | 38.91 | 39.97 | 38.81 | 39.91 | 39.91 | 2.57% | 7,954,792 |
| Jan 22, 2026 | 39.98 | 40.25 | 38.80 | 38.91 | 38.91 | -2.09% | 6,526,853 |
| Jan 21, 2026 | 39.30 | 40.00 | 39.10 | 39.74 | 39.74 | 0.63% | 6,461,393 |
| Jan 20, 2026 | 39.51 | 40.19 | 39.33 | 39.49 | 39.49 | -0.15% | 6,357,671 |
| Jan 19, 2026 | 40.36 | 40.40 | 39.38 | 39.55 | 39.55 | -1.52% | 6,656,078 |
| Jan 16, 2026 | 39.47 | 40.56 | 39.47 | 40.16 | 40.16 | 2.19% | 11,073,852 |
| Jan 15, 2026 | 38.35 | 39.30 | 38.12 | 39.30 | 39.30 | 2.02% | 6,410,078 |
| Jan 14, 2026 | 38.44 | 39.36 | 38.20 | 38.52 | 38.52 | 0.29% | 6,996,394 |
| Jan 13, 2026 | 39.60 | 39.60 | 38.39 | 38.41 | 38.31 | -3.15% | 6,251,257 |
| Jan 12, 2026 | 39.80 | 39.98 | 39.11 | 39.66 | 39.55 | -0.13% | 7,242,440 |
| Jan 9, 2026 | 38.50 | 39.89 | 38.50 | 39.71 | 39.60 | 2.35% | 9,814,303 |
| Jan 8, 2026 | 38.50 | 38.99 | 38.30 | 38.80 | 38.69 | -0.05% | 6,105,593 |
| Jan 7, 2026 | 38.54 | 39.07 | 38.16 | 38.82 | 38.71 | 1.01% | 9,428,158 |
| Jan 6, 2026 | 36.88 | 40.38 | 36.72 | 38.43 | 38.32 | 4.71% | 12,744,170 |
| Jan 5, 2026 | 35.99 | 36.76 | 35.97 | 36.70 | 36.60 | 2.51% | 4,525,981 |
| Dec 31, 2025 | 35.97 | 36.48 | 35.55 | 35.80 | 35.70 | 0.65% | 3,958,405 |
| Dec 30, 2025 | 35.55 | 36.22 | 35.46 | 35.57 | 35.47 | -0.11% | 3,007,500 |
| Dec 29, 2025 | 36.12 | 36.18 | 35.31 | 35.61 | 35.51 | -1.36% | 3,724,149 |
| Dec 26, 2025 | 36.59 | 36.95 | 36.03 | 36.10 | 36.00 | -1.34% | 4,446,706 |
| Dec 25, 2025 | 37.16 | 37.18 | 36.16 | 36.59 | 36.49 | -1.51% | 5,907,045 |
| Dec 24, 2025 | 37.21 | 37.90 | 37.10 | 37.15 | 37.05 | -0.75% | 4,388,134 |
| Dec 23, 2025 | 37.34 | 37.98 | 37.20 | 37.43 | 37.33 | -0.43% | 3,891,296 |
| Dec 22, 2025 | 36.29 | 37.97 | 36.09 | 37.59 | 37.49 | 3.93% | 5,652,484 |
| Dec 19, 2025 | 36.56 | 36.73 | 36.15 | 36.17 | 36.07 | -1.04% | 2,896,647 |
| Dec 18, 2025 | 36.85 | 37.55 | 36.52 | 36.55 | 36.45 | -1.40% | 2,471,700 |
| Dec 17, 2025 | 37.11 | 37.32 | 36.30 | 37.07 | 36.97 | -0.86% | 3,331,897 |
| Dec 16, 2025 | 37.23 | 37.69 | 36.40 | 37.39 | 37.29 | 0.94% | 3,318,691 |
| Dec 15, 2025 | 37.26 | 37.63 | 36.92 | 37.04 | 36.94 | -1.41% | 2,313,800 |
| Dec 12, 2025 | 36.80 | 37.60 | 36.75 | 37.57 | 37.47 | 2.09% | 3,522,829 |
| Dec 11, 2025 | 37.32 | 37.32 | 36.80 | 36.80 | 36.70 | -1.13% | 2,115,100 |
| Dec 10, 2025 | 37.26 | 37.40 | 36.80 | 37.22 | 37.12 | 0.54% | 1,899,273 |
| Dec 9, 2025 | 37.10 | 37.38 | 36.94 | 37.02 | 36.92 | -0.38% | 1,935,000 |
| Dec 8, 2025 | 36.88 | 37.35 | 36.83 | 37.16 | 37.06 | 1.06% | 2,519,843 |
| Dec 5, 2025 | 36.25 | 36.78 | 35.90 | 36.77 | 36.67 | 1.43% | 1,923,148 |
| Dec 4, 2025 | 36.22 | 36.50 | 35.95 | 36.25 | 36.15 | 0.06% | 1,791,314 |
| Dec 3, 2025 | 37.01 | 37.06 | 36.03 | 36.23 | 36.13 | -1.55% | 1,993,186 |
| Dec 2, 2025 | 37.20 | 37.26 | 36.68 | 36.80 | 36.70 | -1.34% | 1,847,715 |
| Dec 1, 2025 | 36.96 | 37.30 | 36.75 | 37.30 | 37.20 | 0.95% | 2,592,358 |
| Nov 28, 2025 | 36.45 | 37.05 | 36.39 | 36.95 | 36.85 | 1.32% | 2,285,900 |
| Nov 27, 2025 | 37.12 | 37.12 | 36.45 | 36.47 | 36.37 | -1.41% | 2,364,579 |
| Nov 26, 2025 | 36.61 | 37.04 | 36.50 | 36.99 | 36.89 | 0.87% | 2,745,200 |
| Nov 25, 2025 | 35.83 | 37.14 | 35.67 | 36.67 | 36.57 | 2.43% | 4,071,024 |
| Nov 24, 2025 | 35.47 | 35.95 | 35.16 | 35.80 | 35.70 | 2.11% | 2,990,568 |
| Nov 21, 2025 | 36.38 | 36.79 | 35.05 | 35.06 | 34.96 | -4.60% | 4,325,933 |
| Nov 20, 2025 | 36.86 | 37.42 | 36.61 | 36.75 | 36.65 | 0.38% | 3,039,158 |
| Nov 19, 2025 | 36.45 | 36.84 | 36.30 | 36.61 | 36.51 | 0.25% | 2,361,900 |
| Nov 18, 2025 | 36.44 | 37.00 | 36.13 | 36.52 | 36.42 | - | 3,050,859 |
| Nov 17, 2025 | 37.07 | 37.23 | 36.24 | 36.52 | 36.42 | -1.56% | 4,425,454 |
| Nov 14, 2025 | 37.07 | 37.47 | 36.96 | 37.10 | 37.00 | -0.59% | 2,360,758 |
| Nov 13, 2025 | 37.56 | 37.69 | 37.20 | 37.32 | 37.22 | -0.37% | 2,718,392 |
| Nov 12, 2025 | 38.10 | 38.19 | 37.34 | 37.46 | 37.36 | -1.45% | 2,575,812 |
| Nov 11, 2025 | 38.28 | 38.57 | 37.92 | 38.01 | 37.91 | -0.60% | 2,417,843 |
| Nov 10, 2025 | 37.85 | 38.42 | 37.85 | 38.24 | 38.14 | 1.24% | 2,393,180 |
| Nov 7, 2025 | 38.59 | 38.59 | 37.77 | 37.77 | 37.67 | -2.48% | 3,694,651 |
| Nov 6, 2025 | 38.51 | 38.84 | 38.42 | 38.73 | 38.62 | 0.60% | 2,073,743 |
| Nov 5, 2025 | 38.38 | 38.74 | 38.20 | 38.50 | 38.39 | -0.77% | 2,334,100 |
| Nov 4, 2025 | 39.22 | 39.52 | 38.65 | 38.80 | 38.69 | -1.72% | 2,750,000 |
| Nov 3, 2025 | 38.91 | 39.66 | 38.59 | 39.48 | 39.37 | 1.13% | 3,481,561 |
| Oct 31, 2025 | 38.53 | 39.22 | 38.53 | 39.04 | 38.93 | 0.51% | 2,704,078 |
| Oct 30, 2025 | 39.68 | 39.69 | 38.81 | 38.84 | 38.73 | -1.35% | 3,602,657 |
| Oct 29, 2025 | 39.11 | 39.37 | 38.92 | 39.37 | 39.26 | 0.43% | 3,079,418 |
| Oct 28, 2025 | 39.69 | 39.69 | 39.16 | 39.20 | 39.09 | -1.56% | 4,111,856 |
| Oct 27, 2025 | 40.11 | 40.55 | 39.78 | 39.82 | 39.71 | 0.13% | 4,795,467 |
| Oct 24, 2025 | 40.73 | 40.73 | 39.72 | 39.77 | 39.66 | -1.14% | 6,018,646 |
| Oct 23, 2025 | 39.51 | 40.23 | 38.98 | 40.23 | 40.12 | 1.21% | 3,284,100 |
| Oct 22, 2025 | 39.36 | 40.03 | 39.01 | 39.75 | 39.64 | 0.61% | 3,393,150 |
| Oct 21, 2025 | 39.37 | 39.77 | 39.08 | 39.51 | 39.40 | 0.92% | 3,362,429 |
| Oct 20, 2025 | 39.48 | 39.78 | 38.86 | 39.15 | 39.04 | 0.59% | 3,515,302 |
| Oct 17, 2025 | 40.24 | 40.46 | 38.80 | 38.92 | 38.81 | -3.28% | 4,933,076 |
| Oct 16, 2025 | 40.96 | 40.96 | 40.16 | 40.24 | 40.13 | -1.73% | 4,183,756 |
| Oct 15, 2025 | 41.60 | 41.79 | 40.21 | 40.95 | 40.84 | -1.33% | 5,877,374 |
| Oct 14, 2025 | 43.97 | 43.97 | 41.25 | 41.50 | 41.39 | -5.62% | 12,310,250 |
| Oct 13, 2025 | 40.07 | 44.00 | 40.07 | 43.97 | 43.85 | 3.75% | 15,075,500 |
| Oct 10, 2025 | 42.80 | 42.97 | 41.88 | 42.38 | 42.26 | -2.10% | 7,355,640 |
| Oct 9, 2025 | 43.00 | 44.35 | 42.44 | 43.29 | 43.17 | 1.19% | 9,877,610 |
| Sep 30, 2025 | 42.17 | 43.20 | 42.17 | 42.78 | 42.66 | 1.47% | 6,674,194 |