Fujian Nanwang Environment Protection Scien-Tech Co.,Ltd (SHE:301355)
China
· Delayed Price · Currency is CNY 12.80
+0.21 (1.67%)
At close: Apr 29, 2026
SHE:301355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.55 | 12.90 | 12.48 | 12.80 | 12.80 | 1.67% | 4,894,333 |
| Apr 28, 2026 | 12.66 | 12.71 | 12.45 | 12.59 | 12.59 | -0.55% | 3,264,163 |
| Apr 27, 2026 | 12.33 | 12.68 | 12.21 | 12.66 | 12.66 | 2.84% | 3,787,600 |
| Apr 24, 2026 | 12.16 | 12.37 | 12.09 | 12.31 | 12.31 | 0.82% | 2,853,100 |
| Apr 23, 2026 | 12.44 | 12.48 | 12.15 | 12.21 | 12.21 | -1.77% | 3,616,588 |
| Apr 22, 2026 | 12.63 | 12.63 | 12.38 | 12.43 | 12.43 | -0.96% | 3,338,742 |
| Apr 21, 2026 | 12.58 | 12.63 | 12.47 | 12.55 | 12.55 | -0.24% | 2,593,100 |
| Apr 20, 2026 | 12.56 | 12.59 | 12.34 | 12.58 | 12.58 | 0.88% | 2,603,900 |
| Apr 17, 2026 | 12.50 | 12.51 | 12.29 | 12.47 | 12.47 | -0.24% | 3,357,800 |
| Apr 16, 2026 | 12.45 | 12.61 | 12.29 | 12.50 | 12.50 | 0.40% | 4,544,142 |
| Apr 15, 2026 | 12.75 | 12.76 | 12.42 | 12.45 | 12.45 | -1.97% | 3,624,542 |
| Apr 14, 2026 | 12.80 | 12.99 | 12.57 | 12.70 | 12.70 | -0.55% | 3,485,000 |
| Apr 13, 2026 | 12.84 | 12.84 | 12.51 | 12.77 | 12.77 | 0.08% | 4,463,494 |
| Apr 10, 2026 | 12.60 | 12.93 | 12.28 | 12.76 | 12.76 | 2.65% | 6,285,832 |
| Apr 9, 2026 | 12.45 | 12.55 | 12.23 | 12.43 | 12.43 | 0.08% | 4,599,800 |
| Apr 8, 2026 | 12.29 | 12.48 | 12.22 | 12.42 | 12.42 | 2.73% | 4,730,500 |
| Apr 7, 2026 | 11.51 | 12.10 | 11.51 | 12.09 | 12.09 | 4.04% | 4,973,400 |
| Apr 3, 2026 | 12.05 | 12.06 | 11.42 | 11.62 | 11.62 | -3.09% | 4,522,400 |
| Apr 2, 2026 | 12.16 | 12.22 | 11.86 | 11.99 | 11.99 | -2.20% | 3,778,500 |
| Apr 1, 2026 | 12.39 | 12.45 | 12.01 | 12.26 | 12.26 | 2.08% | 3,461,500 |
| Mar 31, 2026 | 12.25 | 12.40 | 12.01 | 12.01 | 12.01 | -2.12% | 3,299,800 |
| Mar 30, 2026 | 12.00 | 12.28 | 11.90 | 12.27 | 12.27 | 0.82% | 2,727,101 |
| Mar 27, 2026 | 11.78 | 12.17 | 11.71 | 12.17 | 12.17 | 3.05% | 2,815,300 |
| Mar 26, 2026 | 12.03 | 12.20 | 11.72 | 11.81 | 11.81 | -1.83% | 3,381,500 |
| Mar 25, 2026 | 11.75 | 12.10 | 11.73 | 12.03 | 12.03 | 2.82% | 5,601,000 |
| Mar 24, 2026 | 11.57 | 11.72 | 11.24 | 11.70 | 11.70 | 4.00% | 5,526,208 |
| Mar 23, 2026 | 12.00 | 12.00 | 11.15 | 11.25 | 11.25 | -7.48% | 6,421,473 |
| Mar 20, 2026 | 12.66 | 12.70 | 12.10 | 12.16 | 12.16 | -3.57% | 4,606,000 |
| Mar 19, 2026 | 12.90 | 13.05 | 12.49 | 12.61 | 12.61 | -3.37% | 2,998,566 |
| Mar 18, 2026 | 12.91 | 13.06 | 12.72 | 13.05 | 13.05 | 1.48% | 3,350,100 |
| Mar 17, 2026 | 13.19 | 13.19 | 12.81 | 12.86 | 12.86 | -2.06% | 3,233,200 |
| Mar 16, 2026 | 13.07 | 13.23 | 13.00 | 13.13 | 13.13 | 0.31% | 3,094,971 |
| Mar 13, 2026 | 12.96 | 13.38 | 12.96 | 13.09 | 13.09 | 0.23% | 5,146,000 |
| Mar 12, 2026 | 13.01 | 13.30 | 12.95 | 13.06 | 13.06 | 0.46% | 3,279,663 |
| Mar 11, 2026 | 13.12 | 13.24 | 12.95 | 13.00 | 13.00 | -0.69% | 3,258,500 |
| Mar 10, 2026 | 12.86 | 13.13 | 12.79 | 13.09 | 13.09 | 2.43% | 3,878,039 |
| Mar 9, 2026 | 12.65 | 12.95 | 12.53 | 12.78 | 12.78 | -0.70% | 3,979,440 |
| Mar 6, 2026 | 12.51 | 12.88 | 12.50 | 12.87 | 12.87 | 2.71% | 3,878,000 |
| Mar 5, 2026 | 12.64 | 12.75 | 12.44 | 12.53 | 12.53 | 0.97% | 3,790,500 |
| Mar 4, 2026 | 12.34 | 12.75 | 12.18 | 12.41 | 12.41 | -0.56% | 4,969,239 |
| Mar 3, 2026 | 12.88 | 13.05 | 12.44 | 12.48 | 12.48 | -2.58% | 5,397,899 |
| Mar 2, 2026 | 13.26 | 13.38 | 12.75 | 12.81 | 12.81 | -4.97% | 6,346,433 |
| Feb 27, 2026 | 13.38 | 13.48 | 13.28 | 13.48 | 13.48 | 0.37% | 2,785,971 |
| Feb 26, 2026 | 13.57 | 13.63 | 13.36 | 13.43 | 13.43 | -0.81% | 3,719,307 |
| Feb 25, 2026 | 13.50 | 13.69 | 13.44 | 13.54 | 13.54 | 0.45% | 4,832,800 |
| Feb 24, 2026 | 13.38 | 13.53 | 13.34 | 13.48 | 13.48 | 1.51% | 3,118,500 |
| Feb 13, 2026 | 13.40 | 13.52 | 13.28 | 13.28 | 13.28 | -0.30% | 3,820,142 |
| Feb 12, 2026 | 13.47 | 13.52 | 13.20 | 13.32 | 13.32 | -0.67% | 4,054,600 |
| Feb 11, 2026 | 13.44 | 13.60 | 13.36 | 13.41 | 13.41 | -0.22% | 2,993,300 |
| Feb 10, 2026 | 13.53 | 13.62 | 13.35 | 13.44 | 13.44 | -0.22% | 4,555,324 |
| Feb 9, 2026 | 13.40 | 13.47 | 13.27 | 13.47 | 13.47 | 0.97% | 5,806,159 |
| Feb 6, 2026 | 13.27 | 13.74 | 13.11 | 13.34 | 13.34 | 1.29% | 8,065,611 |
| Feb 5, 2026 | 13.18 | 13.38 | 13.09 | 13.17 | 13.17 | 0.08% | 4,067,100 |
| Feb 4, 2026 | 13.24 | 13.28 | 13.05 | 13.16 | 13.16 | -0.15% | 3,157,563 |
| Feb 3, 2026 | 13.05 | 13.24 | 13.02 | 13.18 | 13.18 | 1.38% | 3,373,800 |
| Feb 2, 2026 | 13.01 | 13.30 | 12.93 | 13.00 | 13.00 | -0.61% | 5,727,034 |
| Jan 30, 2026 | 12.81 | 13.11 | 12.75 | 13.08 | 13.08 | 0.69% | 5,909,758 |
| Jan 29, 2026 | 13.00 | 13.20 | 12.80 | 12.99 | 12.99 | - | 5,420,459 |
| Jan 28, 2026 | 13.49 | 13.49 | 12.98 | 12.99 | 12.99 | -4.06% | 10,925,450 |
| Jan 27, 2026 | 13.70 | 13.81 | 13.28 | 13.54 | 13.54 | -1.60% | 6,420,663 |
| Jan 26, 2026 | 13.72 | 13.86 | 13.55 | 13.76 | 13.76 | 0.15% | 7,067,569 |
| Jan 23, 2026 | 13.50 | 13.74 | 13.47 | 13.74 | 13.74 | 1.70% | 8,118,700 |
| Jan 22, 2026 | 13.40 | 13.52 | 13.33 | 13.51 | 13.51 | 0.82% | 4,656,100 |
| Jan 21, 2026 | 13.39 | 13.45 | 13.18 | 13.40 | 13.40 | 0.15% | 4,886,702 |
| Jan 20, 2026 | 13.58 | 13.64 | 13.25 | 13.38 | 13.38 | -1.69% | 6,467,971 |
| Jan 19, 2026 | 13.39 | 13.63 | 13.34 | 13.61 | 13.61 | 1.87% | 6,866,942 |
| Jan 16, 2026 | 13.42 | 13.51 | 13.26 | 13.36 | 13.36 | -0.45% | 6,750,415 |
| Jan 15, 2026 | 13.63 | 13.77 | 13.34 | 13.42 | 13.42 | -2.54% | 8,532,164 |
| Jan 14, 2026 | 13.53 | 13.88 | 13.44 | 13.77 | 13.77 | 1.77% | 12,666,670 |
| Jan 13, 2026 | 13.81 | 13.88 | 13.48 | 13.53 | 13.53 | -2.10% | 10,679,150 |
| Jan 12, 2026 | 13.59 | 13.95 | 13.52 | 13.82 | 13.82 | 1.69% | 15,661,132 |
| Jan 9, 2026 | 13.59 | 13.63 | 13.43 | 13.59 | 13.59 | -0.07% | 11,120,490 |
| Jan 8, 2026 | 13.59 | 13.71 | 13.40 | 13.60 | 13.60 | -0.58% | 12,234,050 |
| Jan 7, 2026 | 13.40 | 13.72 | 13.26 | 13.68 | 13.68 | 2.01% | 14,190,862 |
| Jan 6, 2026 | 13.39 | 13.47 | 13.28 | 13.41 | 13.41 | 0.15% | 11,451,736 |
| Jan 5, 2026 | 13.36 | 13.50 | 13.22 | 13.39 | 13.39 | 0.53% | 10,865,750 |
| Dec 31, 2025 | 13.60 | 13.74 | 13.18 | 13.32 | 13.32 | -1.91% | 15,535,689 |
| Dec 30, 2025 | 13.83 | 13.97 | 13.32 | 13.58 | 13.58 | -1.81% | 20,673,260 |
| Dec 29, 2025 | 14.88 | 15.04 | 13.80 | 13.83 | 13.83 | -14.37% | 37,988,660 |
| Dec 26, 2025 | 15.00 | 16.24 | 14.52 | 16.15 | 16.15 | 5.28% | 44,009,145 |
| Dec 25, 2025 | 16.01 | 16.45 | 14.95 | 15.34 | 15.34 | -3.40% | 42,685,199 |
| Dec 24, 2025 | 14.37 | 17.00 | 14.25 | 15.88 | 15.88 | 9.90% | 51,235,760 |
| Dec 23, 2025 | 13.85 | 14.58 | 13.81 | 14.45 | 14.45 | 3.66% | 19,551,210 |
| Dec 22, 2025 | 14.05 | 14.18 | 13.71 | 13.94 | 13.94 | -1.76% | 12,573,340 |
| Dec 19, 2025 | 13.28 | 14.28 | 13.21 | 14.19 | 14.19 | 7.74% | 18,083,087 |
| Dec 18, 2025 | 12.87 | 13.34 | 12.85 | 13.17 | 13.17 | 1.07% | 7,818,812 |
| Dec 17, 2025 | 12.96 | 13.05 | 12.64 | 13.03 | 13.03 | 0.62% | 8,550,111 |
| Dec 16, 2025 | 13.33 | 13.54 | 12.89 | 12.95 | 12.95 | -4.22% | 12,377,640 |
| Dec 15, 2025 | 13.27 | 13.86 | 12.89 | 13.52 | 13.52 | 2.19% | 16,502,123 |
| Dec 12, 2025 | 13.55 | 13.98 | 13.23 | 13.23 | 13.23 | -4.20% | 19,347,822 |
| Dec 11, 2025 | 14.00 | 14.77 | 13.56 | 13.81 | 13.81 | -3.83% | 26,177,517 |
| Dec 10, 2025 | 15.60 | 16.28 | 14.31 | 14.36 | 14.36 | -1.64% | 38,234,640 |
| Dec 9, 2025 | 14.23 | 14.86 | 13.95 | 14.60 | 14.60 | 3.69% | 23,877,630 |
| Dec 8, 2025 | 14.40 | 14.45 | 13.85 | 14.08 | 14.08 | -0.71% | 14,337,140 |
| Dec 5, 2025 | 13.56 | 14.38 | 13.30 | 14.18 | 14.18 | 5.35% | 17,929,130 |
| Dec 4, 2025 | 13.72 | 13.97 | 13.46 | 13.46 | 13.46 | -1.97% | 12,833,709 |
| Dec 3, 2025 | 13.98 | 14.05 | 13.62 | 13.73 | 13.73 | -2.76% | 19,952,970 |
| Dec 2, 2025 | 13.45 | 15.24 | 13.25 | 14.12 | 14.12 | 4.36% | 27,847,370 |
| Dec 1, 2025 | 13.40 | 13.53 | 13.25 | 13.53 | 13.53 | -0.07% | 8,002,245 |
| Nov 28, 2025 | 13.16 | 13.54 | 13.04 | 13.54 | 13.54 | 2.97% | 10,641,145 |