Skip to main content
Fujian Nanwang Environment Protection Scien-Tech Co.,Ltd (SHE:301355)
China flag China · Delayed Price · Currency is CNY
12.78
-0.09 (-0.70%)
At close: Mar 9, 2026

SHE:301355 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.6512.9512.5312.7812.78-0.70%3,979,440
Mar 6, 202612.5112.8812.5012.8712.872.71%3,878,000
Mar 5, 202612.6412.7512.4412.5312.530.97%3,790,500
Mar 4, 202612.3412.7512.1812.4112.41-0.56%4,969,239
Mar 3, 202612.8813.0512.4412.4812.48-2.58%5,397,899
Mar 2, 202613.2613.3812.7512.8112.81-4.97%6,346,433
Feb 27, 202613.3813.4813.2813.4813.480.37%2,785,971
Feb 26, 202613.5713.6313.3613.4313.43-0.81%3,719,307
Feb 25, 202613.5013.6913.4413.5413.540.45%4,832,800
Feb 24, 202613.3813.5313.3413.4813.481.51%3,118,500
Feb 13, 202613.4013.5213.2813.2813.28-0.30%3,820,142
Feb 12, 202613.4713.5213.2013.3213.32-0.67%4,054,600
Feb 11, 202613.4413.6013.3613.4113.41-0.22%2,993,300
Feb 10, 202613.5313.6213.3513.4413.44-0.22%4,555,324
Feb 9, 202613.4013.4713.2713.4713.470.97%5,806,159
Feb 6, 202613.2713.7413.1113.3413.341.29%8,065,611
Feb 5, 202613.1813.3813.0913.1713.170.08%4,067,100
Feb 4, 202613.2413.2813.0513.1613.16-0.15%3,157,563
Feb 3, 202613.0513.2413.0213.1813.181.38%3,373,800
Feb 2, 202613.0113.3012.9313.0013.00-0.61%5,727,034
Jan 30, 202612.8113.1112.7513.0813.080.69%5,909,758
Jan 29, 202613.0013.2012.8012.9912.99-5,420,459
Jan 28, 202613.4913.4912.9812.9912.99-4.06%10,925,450
Jan 27, 202613.7013.8113.2813.5413.54-1.60%6,420,663
Jan 26, 202613.7213.8613.5513.7613.760.15%7,067,569
Jan 23, 202613.5013.7413.4713.7413.741.70%8,118,700
Jan 22, 202613.4013.5213.3313.5113.510.82%4,656,100
Jan 21, 202613.3913.4513.1813.4013.400.15%4,886,702
Jan 20, 202613.5813.6413.2513.3813.38-1.69%6,467,971
Jan 19, 202613.3913.6313.3413.6113.611.87%6,866,942
Jan 16, 202613.4213.5113.2613.3613.36-0.45%6,750,415
Jan 15, 202613.6313.7713.3413.4213.42-2.54%8,532,164
Jan 14, 202613.5313.8813.4413.7713.771.77%12,666,670
Jan 13, 202613.8113.8813.4813.5313.53-2.10%10,679,150
Jan 12, 202613.5913.9513.5213.8213.821.69%15,661,132
Jan 9, 202613.5913.6313.4313.5913.59-0.07%11,120,490
Jan 8, 202613.5913.7113.4013.6013.60-0.58%12,234,050
Jan 7, 202613.4013.7213.2613.6813.682.01%14,190,862
Jan 6, 202613.3913.4713.2813.4113.410.15%11,451,736
Jan 5, 202613.3613.5013.2213.3913.390.53%10,865,750
Dec 31, 202513.6013.7413.1813.3213.32-1.91%15,535,689
Dec 30, 202513.8313.9713.3213.5813.58-1.81%20,673,260
Dec 29, 202514.8815.0413.8013.8313.83-14.37%37,988,660
Dec 26, 202515.0016.2414.5216.1516.155.28%44,009,145
Dec 25, 202516.0116.4514.9515.3415.34-3.40%42,685,199
Dec 24, 202514.3717.0014.2515.8815.889.90%51,235,760
Dec 23, 202513.8514.5813.8114.4514.453.66%19,551,210
Dec 22, 202514.0514.1813.7113.9413.94-1.76%12,573,340
Dec 19, 202513.2814.2813.2114.1914.197.74%18,083,087
Dec 18, 202512.8713.3412.8513.1713.171.07%7,818,812
Dec 17, 202512.9613.0512.6413.0313.030.62%8,550,111
Dec 16, 202513.3313.5412.8912.9512.95-4.22%12,377,640
Dec 15, 202513.2713.8612.8913.5213.522.19%16,502,123
Dec 12, 202513.5513.9813.2313.2313.23-4.20%19,347,822
Dec 11, 202514.0014.7713.5613.8113.81-3.83%26,177,517
Dec 10, 202515.6016.2814.3114.3614.36-1.64%38,234,640
Dec 9, 202514.2314.8613.9514.6014.603.69%23,877,630
Dec 8, 202514.4014.4513.8514.0814.08-0.71%14,337,140
Dec 5, 202513.5614.3813.3014.1814.185.35%17,929,130
Dec 4, 202513.7213.9713.4613.4613.46-1.97%12,833,709
Dec 3, 202513.9814.0513.6213.7313.73-2.76%19,952,970
Dec 2, 202513.4515.2413.2514.1214.124.36%27,847,370
Dec 1, 202513.4013.5313.2513.5313.53-0.07%8,002,245
Nov 28, 202513.1613.5413.0413.5413.542.97%10,641,145
Nov 27, 202513.0213.3512.9913.1513.150.69%5,538,624
Nov 26, 202513.1613.3513.0013.0613.06-1.28%5,365,900
Nov 25, 202513.0613.3312.9713.2313.231.38%4,473,440
Nov 24, 202512.8613.1112.7613.0513.052.35%5,607,378
Nov 21, 202513.0613.2612.5512.7512.75-3.19%7,049,224
Nov 20, 202513.3613.3612.9113.1713.170.53%6,385,202
Nov 19, 202513.3613.5012.9713.1013.10-0.91%8,424,992
Nov 18, 202513.3213.3813.1213.2213.22-1.56%9,512,069
Nov 17, 202513.1913.5313.0513.4313.432.21%15,198,470
Nov 14, 202513.4013.7012.9113.1413.140.31%20,160,810
Nov 13, 202512.6213.6312.5313.1013.103.64%18,057,780
Nov 12, 202512.6712.7512.5512.6412.64-0.16%3,840,389
Nov 11, 202512.5612.7312.4612.6612.660.80%4,130,875
Nov 10, 202512.7112.7412.5212.5612.560.08%4,474,909
Nov 7, 202512.4112.6412.3712.5512.550.97%4,724,698
Nov 6, 202512.5612.5912.3612.4312.43-1.35%4,676,756
Nov 5, 202512.2912.6712.2312.6012.601.45%7,549,964
Nov 4, 202512.2412.5612.1412.4212.421.39%5,927,708
Nov 3, 202512.2012.3012.1412.2512.251.07%2,876,600
Oct 31, 202512.1712.2512.0812.1212.120.33%3,019,252
Oct 30, 202512.0512.2011.9812.0812.080.25%2,487,243
Oct 29, 202512.1212.2012.0412.0512.05-1.39%2,635,889
Oct 28, 202512.0612.2612.0312.2212.220.83%2,547,966
Oct 27, 202512.1312.1911.9812.1212.120.66%2,613,210
Oct 24, 202512.0412.1211.9612.0412.040.25%2,869,100
Oct 23, 202512.0512.1011.8612.0112.01-0.33%2,428,000
Oct 22, 202511.9312.1011.9312.0512.050.42%2,794,578
Oct 21, 202511.8512.0011.7812.0012.001.27%2,668,700
Oct 20, 202511.7211.8511.6611.8511.851.72%2,841,500
Oct 17, 202511.6311.8511.6311.6511.65-0.17%2,765,871
Oct 16, 202511.7011.7611.6011.6711.67-0.26%2,352,500
Oct 15, 202511.5811.7711.5811.7011.701.21%1,979,200
Oct 14, 202511.7411.8011.5511.5611.56-0.77%2,417,854
Oct 13, 202511.4811.6811.1811.6511.65-0.77%2,893,289
Oct 10, 202511.5811.8111.5811.7411.740.69%2,696,254
Oct 9, 202511.7911.8111.6111.6611.66-0.34%2,498,100