Hangzhou Fuen Co., Ltd. Class A 001312
SZSE · China · Process Industries
CNY 17.76-0.06 (-0.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.76 | -0.34% | CNY 17.83 | CNY 18.06 | CNY 17.66 | 2.04M |
| 2026-09-29 | CNY 17.82 | -0.06% | CNY 17.76 | CNY 17.98 | CNY 17.75 | 1.70M |
| 2026-09-28 | CNY 17.83 | -2.83% | CNY 18.35 | CNY 18.36 | CNY 17.81 | 3.12M |
| 2026-09-24 | CNY 18.35 | +1.83% | CNY 17.99 | CNY 18.47 | CNY 17.98 | 4.25M |
| 2026-09-23 | CNY 18.02 | -0.55% | CNY 18.05 | CNY 18.19 | CNY 18.00 | 1.74M |
| 2026-09-22 | CNY 18.12 | -1.31% | CNY 18.40 | CNY 18.44 | CNY 18.08 | 3.00M |
| 2026-09-21 | CNY 18.36 | -1.40% | CNY 18.50 | CNY 18.50 | CNY 18.23 | 4.39M |
| 2026-09-18 | CNY 18.62 | +5.56% | CNY 17.58 | CNY 18.97 | CNY 17.58 | 7.45M |
| 2026-09-17 | CNY 17.64 | +0.34% | CNY 17.60 | CNY 17.77 | CNY 17.31 | 1.78M |
| 2026-09-16 | CNY 17.58 | +1.15% | CNY 17.30 | CNY 17.62 | CNY 17.23 | 1.11M |
| 2026-09-15 | CNY 17.38 | -1.36% | CNY 17.61 | CNY 17.77 | CNY 17.36 | 1.42M |
| 2026-09-14 | CNY 17.62 | +3.95% | CNY 16.88 | CNY 17.79 | CNY 16.88 | 2.55M |
| 2026-09-11 | CNY 16.95 | -1.57% | CNY 17.12 | CNY 17.17 | CNY 16.84 | 1.37M |
| 2026-09-10 | CNY 17.22 | -1.88% | CNY 17.51 | CNY 17.51 | CNY 17.20 | 1.25M |
| 2026-09-09 | CNY 17.55 | -0.57% | CNY 17.55 | CNY 17.64 | CNY 17.42 | 1.27M |
| 2026-09-08 | CNY 17.65 | +0.63% | CNY 17.58 | CNY 17.66 | CNY 17.44 | 914.30K |
| 2026-09-07 | CNY 17.54 | -0.06% | CNY 17.53 | CNY 17.62 | CNY 17.36 | 1.12M |
| 2026-09-04 | CNY 17.55 | -0.85% | CNY 17.68 | CNY 17.84 | CNY 17.47 | 1.70M |
| 2026-09-03 | CNY 17.70 | -1.17% | CNY 17.91 | CNY 18.05 | CNY 17.65 | 1.86M |
| 2026-09-02 | CNY 17.91 | +0.79% | CNY 17.68 | CNY 18.00 | CNY 17.51 | 2.43M |
| 2026-09-01 | CNY 17.77 | +0.85% | CNY 17.53 | CNY 17.85 | CNY 17.53 | 1.85M |
| 2026-08-31 | CNY 17.62 | +0.06% | CNY 17.58 | CNY 17.64 | CNY 17.44 | 1.17M |
| 2026-08-28 | CNY 17.61 | +0.06% | CNY 17.66 | CNY 17.66 | CNY 17.54 | 1.08M |
| 2026-08-27 | CNY 17.60 | +0.28% | CNY 17.55 | CNY 17.66 | CNY 17.37 | 1.13M |
| 2026-08-26 | CNY 17.55 | +0.63% | CNY 17.31 | CNY 17.68 | CNY 17.31 | 1.63M |
| 2026-08-25 | CNY 17.44 | +1.87% | CNY 17.13 | CNY 17.45 | CNY 17.06 | 1.39M |
| 2026-08-24 | CNY 17.12 | -1.33% | CNY 17.34 | CNY 17.40 | CNY 16.98 | 1.54M |
| 2026-08-21 | CNY 17.35 | -0.97% | CNY 17.41 | CNY 17.49 | CNY 17.21 | 1.24M |
| 2026-08-20 | CNY 17.52 | +0.69% | CNY 17.42 | CNY 17.58 | CNY 17.42 | 1.27M |
| 2026-08-19 | CNY 17.40 | -3.76% | CNY 17.95 | CNY 17.95 | CNY 17.31 | 2.79M |
| 2026-08-18 | CNY 18.08 | -1.09% | CNY 18.18 | CNY 18.24 | CNY 18.01 | 2.20M |
| 2026-08-17 | CNY 18.28 | -0.87% | CNY 18.44 | CNY 18.44 | CNY 18.11 | 3.97M |
| 2026-08-14 | CNY 18.44 | +2.22% | CNY 18.08 | CNY 18.93 | CNY 17.71 | 6.33M |
| 2026-08-13 | CNY 18.04 | +1.29% | CNY 17.79 | CNY 18.49 | CNY 17.79 | 4.66M |
| 2026-08-12 | CNY 17.81 | -0.39% | CNY 17.78 | CNY 17.88 | CNY 17.71 | 2.17M |
| 2026-08-11 | CNY 17.88 | -0.94% | CNY 18.01 | CNY 18.02 | CNY 17.72 | 2.21M |
| 2026-08-10 | CNY 18.05 | +1.58% | CNY 17.83 | CNY 18.08 | CNY 17.74 | 2.91M |
| 2026-08-07 | CNY 17.77 | -0.17% | CNY 17.76 | CNY 17.83 | CNY 17.57 | 1.96M |
| 2026-08-06 | CNY 17.80 | -0.45% | CNY 17.80 | CNY 17.99 | CNY 17.55 | 2.53M |
| 2026-08-05 | CNY 17.88 | +0.39% | CNY 17.82 | CNY 17.98 | CNY 17.77 | 2.19M |
| 2026-08-04 | CNY 17.81 | -0.95% | CNY 18.03 | CNY 18.08 | CNY 17.74 | 2.51M |
| 2026-08-03 | CNY 17.98 | +1.30% | CNY 17.69 | CNY 17.98 | CNY 17.61 | 2.04M |
| 2026-07-31 | CNY 17.75 | +1.31% | CNY 17.52 | CNY 17.83 | CNY 17.52 | 2.24M |
| 2026-07-30 | CNY 17.52 | +0.06% | CNY 17.51 | CNY 17.85 | CNY 17.40 | 2.76M |
| 2026-07-29 | CNY 17.51 | +0.40% | CNY 17.45 | CNY 17.58 | CNY 17.31 | 1.98M |
| 2026-07-28 | CNY 17.44 | -0.17% | CNY 17.32 | CNY 17.66 | CNY 17.28 | 2.89M |
| 2026-07-27 | CNY 17.47 | +4.55% | CNY 16.70 | CNY 17.57 | CNY 16.68 | 3.43M |
| 2026-07-24 | CNY 16.71 | -3.35% | CNY 17.20 | CNY 17.20 | CNY 16.70 | 1.97M |
| 2026-07-23 | CNY 17.29 | +2.43% | CNY 16.89 | CNY 17.32 | CNY 16.81 | 2.41M |
| 2026-07-22 | CNY 16.88 | -0.88% | CNY 16.91 | CNY 17.17 | CNY 16.83 | 2.07M |
| 2026-07-21 | CNY 17.03 | -0.82% | CNY 17.28 | CNY 17.29 | CNY 16.40 | 3.26M |
| 2026-07-20 | CNY 17.17 | 0.00% | CNY 17.37 | CNY 17.55 | CNY 17.01 | 2.63M |
| 2026-07-17 | CNY 17.17 | -3.76% | CNY 17.81 | CNY 18.05 | CNY 17.08 | 2.79M |
| 2026-07-16 | CNY 17.84 | +0.90% | CNY 17.53 | CNY 18.11 | CNY 17.48 | 2.61M |
| 2026-07-15 | CNY 17.68 | +1.43% | CNY 17.33 | CNY 17.80 | CNY 17.33 | 2.42M |
| 2026-07-14 | CNY 17.43 | -0.51% | CNY 17.71 | CNY 17.71 | CNY 17.16 | 2.32M |
| 2026-07-13 | CNY 17.52 | -3.04% | CNY 17.93 | CNY 17.99 | CNY 17.41 | 3.04M |
| 2026-07-10 | CNY 18.07 | +2.44% | CNY 17.64 | CNY 18.30 | CNY 17.43 | 3.20M |
| 2026-07-09 | CNY 17.64 | -1.56% | CNY 17.90 | CNY 17.99 | CNY 17.31 | 2.97M |
| 2026-07-08 | CNY 17.92 | -2.50% | CNY 18.44 | CNY 18.44 | CNY 17.90 | 2.37M |
| 2026-07-07 | CNY 18.38 | -4.17% | CNY 19.26 | CNY 19.26 | CNY 18.30 | 2.45M |
| 2026-07-06 | CNY 19.18 | -1.34% | CNY 19.59 | CNY 19.77 | CNY 19.16 | 2.20M |
| 2026-07-03 | CNY 19.44 | +1.25% | CNY 19.43 | CNY 19.60 | CNY 19.21 | 2.57M |
| 2026-07-02 | CNY 19.20 | -2.34% | CNY 19.57 | CNY 19.62 | CNY 19.15 | 2.86M |
| 2026-07-01 | CNY 19.66 | +2.66% | CNY 19.13 | CNY 19.94 | CNY 18.95 | 4.24M |
| 2026-06-30 | CNY 19.15 | +3.01% | CNY 18.60 | CNY 19.58 | CNY 18.26 | 4.03M |
| 2026-06-29 | CNY 18.59 | -0.43% | CNY 18.52 | CNY 18.74 | CNY 18.03 | 2.50M |
| 2026-06-26 | CNY 18.67 | -3.96% | CNY 19.30 | CNY 19.32 | CNY 18.62 | 2.50M |
| 2026-06-25 | CNY 19.44 | -1.82% | CNY 19.70 | CNY 19.78 | CNY 19.29 | 2.11M |
| 2026-06-24 | CNY 19.80 | -1.54% | CNY 20.11 | CNY 20.45 | CNY 19.52 | 2.75M |
| 2026-06-23 | CNY 20.11 | +0.95% | CNY 19.92 | CNY 20.33 | CNY 19.81 | 2.93M |
| 2026-06-22 | CNY 19.92 | +0.40% | CNY 19.83 | CNY 19.94 | CNY 19.22 | 3.30M |
| 2026-06-18 | CNY 19.84 | -2.55% | CNY 20.29 | CNY 20.32 | CNY 19.77 | 2.86M |
| 2026-06-17 | CNY 20.36 | +2.36% | CNY 19.85 | CNY 20.63 | CNY 19.72 | 4.42M |
| 2026-06-16 | CNY 19.89 | 0.00% | CNY 19.89 | CNY 20.13 | CNY 19.59 | 3.29M |
| 2026-06-15 | CNY 19.89 | +2.37% | CNY 19.48 | CNY 19.89 | CNY 19.48 | 2.94M |
| 2026-06-12 | CNY 19.43 | +1.99% | CNY 19.20 | CNY 19.69 | CNY 19.13 | 2.90M |
| 2026-06-11 | CNY 19.05 | -0.94% | CNY 19.19 | CNY 19.48 | CNY 18.94 | 2.36M |
| 2026-06-10 | CNY 19.23 | -2.48% | CNY 19.59 | CNY 19.72 | CNY 19.00 | 3.48M |
| 2026-06-09 | CNY 19.72 | +0.10% | CNY 19.73 | CNY 19.88 | CNY 19.48 | 2.36M |
| 2026-06-08 | CNY 19.70 | -2.91% | CNY 20.05 | CNY 20.29 | CNY 19.35 | 3.11M |
| 2026-06-05 | CNY 20.29 | -1.17% | CNY 20.32 | CNY 20.62 | CNY 20.03 | 3.23M |
| 2026-06-04 | CNY 20.53 | +0.74% | CNY 20.38 | CNY 20.63 | CNY 19.81 | 4.17M |
| 2026-06-03 | CNY 20.38 | -3.18% | CNY 20.97 | CNY 21.10 | CNY 20.29 | 3.71M |
| 2026-06-02 | CNY 21.05 | -2.41% | CNY 21.50 | CNY 21.62 | CNY 20.96 | 3.01M |
| 2026-06-01 | CNY 21.57 | +1.22% | CNY 21.20 | CNY 21.65 | CNY 21.04 | 2.94M |
| 2026-05-29 | CNY 21.31 | +0.38% | CNY 21.24 | CNY 21.65 | CNY 20.91 | 4.17M |
| 2026-05-28 | CNY 21.23 | -2.66% | CNY 21.66 | CNY 21.75 | CNY 21.13 | 3.85M |
| 2026-05-27 | CNY 21.81 | +0.83% | CNY 21.43 | CNY 22.14 | CNY 21.43 | 4.03M |
| 2026-05-26 | CNY 21.63 | -3.00% | CNY 22.07 | CNY 22.29 | CNY 21.38 | 4.54M |