Ferrotec (An Hui) Technology Development Co.,LTD (SHE:301297)
China
· Delayed Price · Currency is CNY 44.26
+1.41 (3.29%)
At close: Apr 29, 2026
SHE:301297 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.28 | 44.28 | 40.28 | 42.85 | 42.85 | 6.94% | 27,127,940 |
| Apr 27, 2026 | 39.70 | 40.64 | 39.30 | 40.07 | 40.07 | 1.52% | 13,245,480 |
| Apr 24, 2026 | 41.11 | 41.65 | 39.00 | 39.47 | 39.47 | -4.73% | 14,516,150 |
| Apr 23, 2026 | 44.00 | 44.28 | 39.99 | 41.43 | 41.43 | -2.29% | 21,561,650 |
| Apr 22, 2026 | 40.05 | 43.43 | 39.45 | 42.40 | 42.40 | 5.74% | 30,107,140 |
| Apr 21, 2026 | 38.39 | 40.40 | 37.80 | 40.10 | 40.10 | 3.06% | 17,321,030 |
| Apr 20, 2026 | 37.00 | 39.30 | 36.81 | 38.91 | 38.91 | 4.20% | 17,156,190 |
| Apr 17, 2026 | 34.54 | 39.18 | 34.15 | 37.34 | 37.34 | 7.61% | 20,463,260 |
| Apr 16, 2026 | 34.93 | 34.95 | 34.48 | 34.70 | 34.70 | -0.34% | 3,345,223 |
| Apr 15, 2026 | 35.50 | 35.80 | 34.75 | 34.82 | 34.82 | -1.86% | 2,951,102 |
| Apr 14, 2026 | 34.95 | 35.54 | 34.92 | 35.48 | 35.48 | 1.81% | 3,843,308 |
| Apr 13, 2026 | 34.90 | 35.26 | 34.74 | 34.85 | 34.85 | -0.14% | 2,972,347 |
| Apr 10, 2026 | 34.81 | 35.25 | 34.80 | 34.90 | 34.90 | 1.28% | 3,720,843 |
| Apr 9, 2026 | 34.23 | 35.11 | 34.16 | 34.46 | 34.46 | -0.63% | 4,030,857 |
| Apr 8, 2026 | 34.15 | 34.78 | 33.84 | 34.68 | 34.68 | 3.80% | 4,586,387 |
| Apr 7, 2026 | 33.40 | 33.93 | 33.40 | 33.41 | 33.41 | 0.91% | 2,592,170 |
| Apr 3, 2026 | 33.07 | 33.62 | 33.02 | 33.11 | 33.11 | 0.49% | 2,374,427 |
| Apr 2, 2026 | 33.83 | 34.01 | 32.80 | 32.95 | 32.95 | -3.12% | 3,911,950 |
| Apr 1, 2026 | 33.59 | 34.22 | 33.45 | 34.01 | 34.01 | 3.22% | 3,707,294 |
| Mar 31, 2026 | 33.27 | 33.68 | 32.89 | 32.95 | 32.95 | -1.23% | 2,585,700 |
| Mar 30, 2026 | 32.58 | 33.48 | 32.37 | 33.36 | 33.36 | 0.91% | 2,879,971 |
| Mar 27, 2026 | 32.13 | 33.24 | 32.07 | 33.06 | 33.06 | 1.10% | 2,448,328 |
| Mar 26, 2026 | 33.36 | 33.69 | 32.66 | 32.70 | 32.70 | -2.39% | 2,908,546 |
| Mar 25, 2026 | 33.43 | 34.09 | 33.40 | 33.50 | 33.50 | 0.36% | 3,270,230 |
| Mar 24, 2026 | 33.51 | 33.70 | 32.45 | 33.38 | 33.38 | 1.24% | 3,338,747 |
| Mar 23, 2026 | 34.00 | 34.44 | 32.63 | 32.97 | 32.97 | -4.79% | 5,217,972 |
| Mar 20, 2026 | 35.04 | 35.78 | 34.63 | 34.63 | 34.63 | -1.17% | 4,592,362 |
| Mar 19, 2026 | 35.30 | 35.56 | 34.88 | 35.04 | 35.04 | -2.12% | 3,397,194 |
| Mar 18, 2026 | 35.14 | 35.95 | 35.14 | 35.80 | 35.80 | 2.67% | 5,484,776 |
| Mar 17, 2026 | 35.71 | 35.87 | 34.81 | 34.87 | 34.87 | -2.46% | 3,837,221 |
| Mar 16, 2026 | 34.95 | 35.80 | 34.71 | 35.75 | 35.75 | 2.32% | 4,258,316 |
| Mar 13, 2026 | 35.40 | 35.60 | 34.83 | 34.94 | 34.94 | -1.61% | 3,931,880 |
| Mar 12, 2026 | 36.26 | 36.44 | 35.21 | 35.51 | 35.51 | -2.31% | 3,901,877 |
| Mar 11, 2026 | 36.85 | 37.00 | 36.18 | 36.35 | 36.35 | -1.20% | 3,371,245 |
| Mar 10, 2026 | 36.39 | 36.98 | 36.30 | 36.79 | 36.79 | 2.37% | 3,716,365 |
| Mar 9, 2026 | 35.80 | 36.24 | 34.90 | 35.94 | 35.94 | -1.32% | 4,562,454 |
| 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 |