Skip to main content
Guangdong Feinan Resources Recycling Co., Ltd (SHE:301500)
China flag China · Delayed Price · Currency is CNY
29.94
-0.38 (-1.25%)
Apr 28, 2026, 4:00 PM EDT

SHE:301500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.5133.1629.9129.9429.94-1.25%64,416,685
Apr 27, 202630.3230.3229.5130.3230.3219.98%40,672,220
Apr 24, 202625.0725.8325.0125.2725.27-0.12%18,351,955
Apr 23, 202624.9325.5224.4125.3025.301.65%16,655,007
Apr 22, 202624.9025.4324.7024.8924.890.40%13,875,329
Apr 21, 202624.8024.9824.2424.7924.790.36%10,544,580
Apr 20, 202624.0025.2223.9424.7024.702.75%13,364,810
Apr 17, 202624.1024.6623.9424.0424.04-1.23%10,959,039
Apr 16, 202623.6424.6523.4124.3424.342.96%14,756,053
Apr 15, 202623.6024.2423.6023.6423.64-0.21%11,826,010
Apr 14, 202622.8624.4322.5023.6923.694.36%22,002,448
Apr 13, 202624.4824.5822.4022.7022.70-8.17%31,215,460
Apr 10, 202625.4927.4924.6724.7224.720.49%27,556,410
Apr 9, 202624.2724.8023.7324.6024.60-19,736,741
Apr 8, 202622.8424.8522.0024.6024.6014.47%35,990,350
Apr 7, 202619.9521.9819.8421.4921.498.21%22,707,594
Apr 3, 202620.1720.5219.6619.8619.860.05%11,947,795
Apr 2, 202619.7020.2319.4619.8519.850.05%9,185,808
Apr 1, 202619.8820.0619.5019.8419.843.01%8,543,324
Mar 31, 202619.6720.0019.1819.2619.26-2.48%8,992,806
Mar 30, 202619.5619.7819.0719.7519.750.97%9,104,520
Mar 27, 202618.4119.8818.4019.5619.563.66%11,870,410
Mar 26, 202619.5019.6718.6618.8718.87-4.12%12,833,390
Mar 25, 202620.1020.2919.4819.6819.682.02%13,889,283
Mar 24, 202619.0019.3118.6519.2919.293.77%10,870,724
Mar 23, 202619.2619.8418.4118.5918.59-7.05%14,992,250
Mar 20, 202619.7320.7519.5620.0020.001.57%18,895,820
Mar 19, 202620.6820.7219.5819.6919.69-6.99%21,257,590
Mar 18, 202621.8921.9920.9721.1721.17-3.24%15,703,390
Mar 17, 202622.9923.1321.8421.8821.88-4.91%11,352,310
Mar 16, 202623.6123.9322.2223.0123.01-1.88%16,328,250
Mar 13, 202624.5325.2023.3123.4523.45-4.83%17,610,959
Mar 12, 202624.9525.4124.0224.6424.640.82%18,154,590
Mar 11, 202625.2325.8224.3724.4424.44-3.13%20,960,080
Mar 10, 202624.8025.6024.1125.2325.230.76%24,519,100
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