Skip to main content
Guangdong Feinan Resources Recycling Co., Ltd (SHE:301500)
China flag China · Delayed Price · Currency is CNY
25.04
+0.35 (1.42%)
At close: Mar 9, 2026

SHE:301500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.3625.6623.4525.0425.041.42%29,575,810
Mar 6, 202624.9725.0123.9724.6924.69-2.02%22,600,210
Mar 5, 202626.2426.5024.9325.2025.20-6.67%29,795,030
Mar 4, 202624.9827.5024.0227.0027.005.02%45,544,345
Mar 3, 202622.8727.6922.3225.7125.719.36%56,954,980
Mar 2, 202622.1124.3821.6023.5123.518.89%45,006,230
Feb 27, 202620.4021.6520.3121.5921.595.21%25,405,350
Feb 26, 202620.7020.9220.3320.5220.52-2.15%18,798,860
Feb 25, 202620.2921.1519.8220.9720.973.35%28,473,330
Feb 24, 202620.1420.6919.8220.2920.295.73%24,560,120
Feb 13, 202619.8419.8619.1919.1919.19-3.37%13,421,190
Feb 12, 202619.7720.2219.6019.8619.86-0.20%16,527,320
Feb 11, 202619.2720.6419.1319.9019.903.59%24,594,950
Feb 10, 202619.7419.8919.1319.2119.21-3.22%13,265,050
Feb 9, 202619.7720.1919.6119.8519.852.37%16,884,730
Feb 6, 202618.9119.8818.5519.3919.391.47%19,815,820
Feb 5, 202619.1919.9018.9219.1119.11-4.02%23,582,760
Feb 4, 202621.0021.4219.6019.9119.91-1.24%27,707,030
Feb 3, 202620.3020.5019.3420.1620.163.12%29,954,350
Feb 2, 202619.7320.3819.2119.5519.55-5.46%31,486,000
Jan 30, 202621.6022.2819.8120.6820.68-15.32%45,832,615
Jan 29, 202622.0025.0021.8024.4224.4215.68%72,964,890
Jan 28, 202618.5321.1118.2921.1121.1120.01%51,626,230
Jan 27, 202617.3217.9817.2017.5917.590.29%18,321,510
Jan 26, 202617.6117.9617.3517.5417.542.04%18,760,490
Jan 23, 202617.2817.4217.0117.1917.191.42%12,102,520
Jan 22, 202616.9016.9716.6616.9516.95-2.14%12,106,830
Jan 21, 202616.6517.4416.5817.3217.324.72%19,082,240
Jan 20, 202616.4516.6116.1516.5416.540.36%6,603,260
Jan 19, 202616.3316.5116.1816.4816.480.80%5,408,626
Jan 16, 202616.3616.6516.2516.3516.35-0.30%6,758,571
Jan 15, 202616.3316.6516.2316.4016.401.36%11,147,550
Jan 14, 202616.3016.5416.0116.1816.18-0.61%9,256,607
Jan 13, 202616.3616.5916.1616.2816.28-0.37%8,205,000
Jan 12, 202616.5516.5516.1716.3416.340.43%7,341,960
Jan 9, 202616.0516.4716.0116.2716.270.74%6,222,033
Jan 8, 202616.2716.3416.0016.1516.15-1.94%8,440,758
Jan 7, 202616.2316.9816.1216.4716.471.29%13,140,993
Jan 6, 202615.8516.5515.8516.2616.262.59%10,366,860
Jan 5, 202615.9116.0015.7515.8515.851.02%6,731,088
Dec 31, 202515.3615.8615.3615.6915.691.82%5,206,853
Dec 30, 202515.3715.5015.1815.4115.41-1.47%4,642,370
Dec 29, 202516.0016.1715.6015.6415.640.32%7,005,191
Dec 26, 202515.3515.7015.3515.5915.591.83%6,245,963
Dec 25, 202515.3915.4215.1715.3115.31-0.97%4,013,308
Dec 24, 202515.5015.7215.3315.4615.461.44%5,566,262
Dec 23, 202515.2415.3815.1515.2415.24-0.20%3,071,652
Dec 22, 202515.0715.3315.0615.2715.271.46%3,632,627
Dec 19, 202514.8215.0514.8215.0515.051.35%2,531,883
Dec 18, 202514.7515.0314.7014.8514.85-2,673,333
Dec 17, 202514.6014.8714.5114.8514.851.57%3,105,792
Dec 16, 202514.9515.0414.6214.6214.62-2.66%3,024,443
Dec 15, 202514.8415.0914.8315.0215.020.13%2,871,260
Dec 12, 202514.9815.1614.9515.0015.000.60%2,849,239
Dec 11, 202515.0715.2014.8814.9114.91-1.06%3,305,740
Dec 10, 202515.0815.1814.9315.0715.07-0.13%2,797,380
Dec 9, 202515.2315.3015.0315.0915.09-1.44%2,309,380
Dec 8, 202515.2815.3815.1215.3115.310.13%3,384,878
Dec 5, 202514.7515.2914.7315.2915.293.66%4,892,199
Dec 4, 202514.9615.0214.7014.7514.75-1.14%2,821,807
Dec 3, 202515.0715.0914.8714.9214.92-0.86%2,929,960
Dec 2, 202515.1515.3015.0115.0515.05-1.12%2,931,071
Dec 1, 202515.4015.5415.1315.2215.220.79%4,827,039
Nov 28, 202514.9815.1314.9315.1015.100.80%2,132,420
Nov 27, 202514.9815.1214.9614.9814.980.13%2,360,007
Nov 26, 202515.1215.2014.9414.9614.96-0.99%2,119,088
Nov 25, 202515.0515.2715.0115.1115.110.73%2,963,488
Nov 24, 202514.9915.0714.8315.0015.001.15%2,788,120
Nov 21, 202515.4615.5514.7614.8314.83-4.87%5,648,220
Nov 20, 202515.6315.8815.4915.5915.59-0.06%3,578,210
Nov 19, 202515.7815.8715.4815.6015.60-0.89%3,297,660
Nov 18, 202516.0416.1315.6515.7415.74-2.24%4,987,202
Nov 17, 202516.2216.2616.0816.1016.10-0.98%3,590,162
Nov 14, 202516.3116.4816.2116.2616.26-1.28%4,552,337
Nov 13, 202516.2216.6816.1816.4716.471.60%8,208,582
Nov 12, 202516.3716.5316.1016.2116.21-1.28%4,964,559
Nov 11, 202516.3216.6416.2216.4216.420.80%6,532,324
Nov 10, 202516.1616.4216.1316.2916.291.05%5,277,900
Nov 7, 202516.1016.2715.9716.1216.12-0.31%4,046,940
Nov 6, 202516.0516.2816.0516.1716.170.31%4,075,830
Nov 5, 202515.8516.1315.8116.1216.120.69%3,727,760
Nov 4, 202516.2616.2815.9016.0116.01-1.84%6,071,829
Nov 3, 202516.5216.5216.1616.3116.31-0.91%5,532,672
Oct 31, 202516.8316.8816.4516.4616.46-1.85%8,369,856
Oct 30, 202516.9117.3616.6216.7716.77-0.77%10,287,940
Oct 29, 202517.4917.6116.7416.9016.90-4.41%11,402,520
Oct 28, 202517.3917.8017.2017.6817.680.86%7,997,546
Oct 27, 202517.3017.7517.1517.5317.531.62%8,381,742
Oct 24, 202517.0317.2716.9217.2517.251.71%6,045,127
Oct 23, 202517.3517.3816.6116.9616.96-0.93%6,641,225
Oct 22, 202516.8017.2416.6917.1217.12-1.67%8,159,142
Oct 21, 202517.4417.8417.2617.4117.410.87%9,023,387
Oct 20, 202517.5717.7417.0117.2617.26-2.04%10,658,930
Oct 17, 202518.1318.4417.6017.6217.62-2.22%11,106,250
Oct 16, 202517.8618.6517.8618.0218.020.50%12,662,230
Oct 15, 202518.2718.4417.6917.9317.93-0.11%10,892,530
Oct 14, 202518.9019.1117.6417.9517.950.28%17,385,350
Oct 13, 202517.3518.0917.2517.9017.90-0.67%11,587,030
Oct 10, 202518.0518.3117.8018.0218.02-3.07%15,354,890
Oct 9, 202518.3218.6617.7718.5918.593.80%26,233,770