Shenzhen Pengfei Green Energy Development Co Ltd Class A 002356
SZSE · China · Retail Trade
CNY 2.69+0.04 (+1.51%)
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 2.69 | +1.51% | CNY 2.68 | CNY 2.77 | CNY 2.63 | 31.80M |
| 2026-09-29 | CNY 2.65 | +1.15% | CNY 2.61 | CNY 2.67 | CNY 2.59 | 12.28M |
| 2026-09-28 | CNY 2.62 | -1.87% | CNY 2.67 | CNY 2.69 | CNY 2.62 | 11.66M |
| 2026-09-24 | CNY 2.67 | -0.74% | CNY 2.69 | CNY 2.73 | CNY 2.66 | 12.85M |
| 2026-09-23 | CNY 2.69 | -1.82% | CNY 2.72 | CNY 2.74 | CNY 2.68 | 14.92M |
| 2026-09-22 | CNY 2.74 | -1.79% | CNY 2.79 | CNY 2.81 | CNY 2.72 | 18.73M |
| 2026-09-21 | CNY 2.79 | +3.33% | CNY 2.70 | CNY 2.80 | CNY 2.69 | 18.63M |
| 2026-09-18 | CNY 2.70 | -0.74% | CNY 2.73 | CNY 2.76 | CNY 2.70 | 17.18M |
| 2026-09-17 | CNY 2.72 | +0.37% | CNY 2.69 | CNY 2.73 | CNY 2.65 | 15.21M |
| 2026-09-16 | CNY 2.71 | +0.74% | CNY 2.69 | CNY 2.72 | CNY 2.66 | 18.63M |
| 2026-09-15 | CNY 2.69 | -3.58% | CNY 2.80 | CNY 2.80 | CNY 2.68 | 22.06M |
| 2026-09-14 | CNY 2.79 | -0.71% | CNY 2.81 | CNY 2.84 | CNY 2.77 | 18.34M |
| 2026-09-11 | CNY 2.81 | -2.43% | CNY 2.86 | CNY 2.88 | CNY 2.78 | 16.23M |
| 2026-09-10 | CNY 2.88 | -0.69% | CNY 2.88 | CNY 2.90 | CNY 2.82 | 16.46M |
| 2026-09-09 | CNY 2.90 | 0.00% | CNY 2.91 | CNY 2.92 | CNY 2.86 | 12.96M |
| 2026-09-08 | CNY 2.90 | +1.75% | CNY 2.87 | CNY 2.92 | CNY 2.85 | 17.14M |
| 2026-09-07 | CNY 2.85 | +1.42% | CNY 2.79 | CNY 2.86 | CNY 2.78 | 15.58M |
| 2026-09-04 | CNY 2.81 | 0.00% | CNY 2.82 | CNY 2.86 | CNY 2.79 | 16.24M |
| 2026-09-03 | CNY 2.81 | -1.40% | CNY 2.88 | CNY 2.89 | CNY 2.81 | 14.90M |
| 2026-09-02 | CNY 2.85 | 0.00% | CNY 2.84 | CNY 2.87 | CNY 2.81 | 13.65M |
| 2026-09-01 | CNY 2.85 | +1.79% | CNY 2.80 | CNY 2.86 | CNY 2.80 | 16.42M |
| 2026-08-31 | CNY 2.80 | -2.10% | CNY 2.83 | CNY 2.86 | CNY 2.79 | 20.30M |
| 2026-08-28 | CNY 2.86 | +2.14% | CNY 2.80 | CNY 2.88 | CNY 2.79 | 18.30M |
| 2026-08-27 | CNY 2.80 | -0.36% | CNY 2.80 | CNY 2.82 | CNY 2.78 | 12.22M |
| 2026-08-26 | CNY 2.81 | +0.36% | CNY 2.80 | CNY 2.85 | CNY 2.79 | 12.75M |
| 2026-08-25 | CNY 2.80 | +3.32% | CNY 2.70 | CNY 2.81 | CNY 2.69 | 19.66M |
| 2026-08-24 | CNY 2.71 | -1.81% | CNY 2.78 | CNY 2.78 | CNY 2.70 | 12.67M |
| 2026-08-21 | CNY 2.76 | +1.85% | CNY 2.70 | CNY 2.80 | CNY 2.67 | 28.55M |
| 2026-08-20 | CNY 2.71 | +2.26% | CNY 2.67 | CNY 2.73 | CNY 2.65 | 14.37M |
| 2026-08-19 | CNY 2.65 | -4.33% | CNY 2.74 | CNY 2.77 | CNY 2.65 | 17.58M |
| 2026-08-18 | CNY 2.77 | -1.07% | CNY 2.80 | CNY 2.83 | CNY 2.76 | 17.11M |
| 2026-08-17 | CNY 2.80 | +3.32% | CNY 2.72 | CNY 2.87 | CNY 2.69 | 34.38M |
| 2026-08-14 | CNY 2.71 | -0.73% | CNY 2.73 | CNY 2.73 | CNY 2.67 | 15.19M |
| 2026-08-13 | CNY 2.73 | -1.44% | CNY 2.78 | CNY 2.80 | CNY 2.73 | 19.39M |
| 2026-08-12 | CNY 2.77 | +0.73% | CNY 2.75 | CNY 2.77 | CNY 2.73 | 14.67M |
| 2026-08-11 | CNY 2.75 | -0.36% | CNY 2.75 | CNY 2.77 | CNY 2.71 | 11.09M |
| 2026-08-10 | CNY 2.76 | +2.22% | CNY 2.71 | CNY 2.77 | CNY 2.69 | 17.35M |
| 2026-08-07 | CNY 2.70 | -0.37% | CNY 2.73 | CNY 2.73 | CNY 2.66 | 16.02M |
| 2026-08-06 | CNY 2.71 | +0.37% | CNY 2.70 | CNY 2.72 | CNY 2.65 | 16.63M |
| 2026-08-05 | CNY 2.70 | +0.37% | CNY 2.69 | CNY 2.74 | CNY 2.68 | 18.75M |
| 2026-08-04 | CNY 2.69 | +1.13% | CNY 2.67 | CNY 2.69 | CNY 2.65 | 15.60M |
| 2026-08-03 | CNY 2.66 | +2.31% | CNY 2.59 | CNY 2.66 | CNY 2.58 | 16.32M |
| 2026-07-31 | CNY 2.60 | +1.96% | CNY 2.58 | CNY 2.61 | CNY 2.56 | 14.98M |
| 2026-07-30 | CNY 2.55 | -1.92% | CNY 2.59 | CNY 2.64 | CNY 2.53 | 19.15M |
| 2026-07-29 | CNY 2.60 | +1.56% | CNY 2.58 | CNY 2.62 | CNY 2.56 | 15.39M |
| 2026-07-28 | CNY 2.56 | 0.00% | CNY 2.55 | CNY 2.60 | CNY 2.53 | 12.89M |
| 2026-07-27 | CNY 2.56 | +1.99% | CNY 2.50 | CNY 2.57 | CNY 2.48 | 14.79M |
| 2026-07-24 | CNY 2.51 | -2.71% | CNY 2.56 | CNY 2.58 | CNY 2.50 | 13.22M |
| 2026-07-23 | CNY 2.58 | +4.03% | CNY 2.49 | CNY 2.61 | CNY 2.47 | 24.18M |
| 2026-07-22 | CNY 2.48 | -0.40% | CNY 2.49 | CNY 2.52 | CNY 2.45 | 10.59M |
| 2026-07-21 | CNY 2.49 | -1.19% | CNY 2.52 | CNY 2.54 | CNY 2.40 | 22.11M |
| 2026-07-20 | CNY 2.52 | +1.20% | CNY 2.55 | CNY 2.63 | CNY 2.49 | 33.84M |
| 2026-07-17 | CNY 2.49 | -7.09% | CNY 2.69 | CNY 2.73 | CNY 2.48 | 41.53M |
| 2026-07-16 | CNY 2.68 | +0.75% | CNY 2.63 | CNY 2.72 | CNY 2.61 | 20.77M |
| 2026-07-15 | CNY 2.66 | -1.12% | CNY 2.67 | CNY 2.71 | CNY 2.64 | 19.30M |
| 2026-07-14 | CNY 2.69 | -0.37% | CNY 2.68 | CNY 2.70 | CNY 2.62 | 18.74M |
| 2026-07-13 | CNY 2.70 | -4.26% | CNY 2.84 | CNY 2.93 | CNY 2.68 | 37.23M |
| 2026-07-10 | CNY 2.82 | +5.62% | CNY 2.67 | CNY 2.92 | CNY 2.65 | 50.11M |
| 2026-07-09 | CNY 2.67 | +0.75% | CNY 2.64 | CNY 2.69 | CNY 2.59 | 20.58M |
| 2026-07-08 | CNY 2.65 | -2.93% | CNY 2.70 | CNY 2.73 | CNY 2.65 | 16.41M |
| 2026-07-07 | CNY 2.73 | -1.80% | CNY 2.75 | CNY 2.78 | CNY 2.70 | 17.83M |
| 2026-07-06 | CNY 2.78 | -1.07% | CNY 2.80 | CNY 2.85 | CNY 2.76 | 15.28M |
| 2026-07-03 | CNY 2.81 | -1.06% | CNY 2.85 | CNY 2.86 | CNY 2.78 | 16.69M |
| 2026-07-02 | CNY 2.84 | -2.07% | CNY 2.89 | CNY 2.93 | CNY 2.83 | 19.38M |
| 2026-07-01 | CNY 2.90 | +2.11% | CNY 2.82 | CNY 2.95 | CNY 2.81 | 30.14M |
| 2026-06-30 | CNY 2.84 | +2.16% | CNY 2.77 | CNY 2.88 | CNY 2.74 | 17.24M |
| 2026-06-29 | CNY 2.78 | -0.71% | CNY 2.81 | CNY 2.82 | CNY 2.70 | 19.91M |
| 2026-06-26 | CNY 2.80 | -3.45% | CNY 2.91 | CNY 2.92 | CNY 2.76 | 25.65M |
| 2026-06-25 | CNY 2.90 | -2.03% | CNY 2.98 | CNY 3.02 | CNY 2.89 | 16.82M |
| 2026-06-24 | CNY 2.96 | -2.31% | CNY 3.03 | CNY 3.03 | CNY 2.91 | 23.91M |
| 2026-06-23 | CNY 3.03 | -0.33% | CNY 3.02 | CNY 3.11 | CNY 3.01 | 21.53M |
| 2026-06-22 | CNY 3.04 | 0.00% | CNY 3.02 | CNY 3.08 | CNY 2.94 | 27.36M |
| 2026-06-18 | CNY 3.04 | -2.88% | CNY 3.13 | CNY 3.15 | CNY 3.03 | 26.08M |
| 2026-06-17 | CNY 3.13 | -3.99% | CNY 3.22 | CNY 3.22 | CNY 3.11 | 29.12M |
| 2026-06-16 | CNY 3.26 | +2.19% | CNY 3.19 | CNY 3.32 | CNY 3.16 | 41.85M |
| 2026-06-15 | CNY 3.19 | 0.00% | CNY 3.19 | CNY 3.22 | CNY 3.14 | 30.20M |
| 2026-06-12 | CNY 3.19 | +2.57% | CNY 3.12 | CNY 3.22 | CNY 3.07 | 40.71M |
| 2026-06-11 | CNY 3.11 | +1.30% | CNY 3.05 | CNY 3.23 | CNY 3.05 | 33.63M |
| 2026-06-10 | CNY 3.07 | 0.00% | CNY 3.06 | CNY 3.15 | CNY 3.02 | 31.56M |
| 2026-06-09 | CNY 3.07 | -3.76% | CNY 3.20 | CNY 3.20 | CNY 3.06 | 30.96M |
| 2026-06-08 | CNY 3.19 | 0.00% | CNY 3.14 | CNY 3.21 | CNY 3.08 | 36.41M |
| 2026-06-05 | CNY 3.19 | -0.62% | CNY 3.20 | CNY 3.37 | CNY 3.19 | 36.16M |
| 2026-06-04 | CNY 3.21 | -5.59% | CNY 3.33 | CNY 3.36 | CNY 3.19 | 52.12M |
| 2026-06-03 | CNY 3.40 | +3.34% | CNY 3.29 | CNY 3.50 | CNY 3.20 | 81.59M |
| 2026-06-02 | CNY 3.29 | +0.30% | CNY 3.58 | CNY 3.58 | CNY 3.29 | 113.95M |
| 2026-06-01 | CNY 3.28 | +10.07% | CNY 3.23 | CNY 3.28 | CNY 3.13 | 41.10M |
| 2026-05-29 | CNY 2.98 | -0.33% | CNY 2.99 | CNY 3.03 | CNY 2.95 | 28.79M |
| 2026-05-28 | CNY 2.99 | +2.75% | CNY 2.90 | CNY 3.05 | CNY 2.88 | 26.05M |
| 2026-05-27 | CNY 2.91 | -3.96% | CNY 3.03 | CNY 3.04 | CNY 2.89 | 28.78M |
| 2026-05-26 | CNY 3.03 | 0.00% | CNY 3.01 | CNY 3.08 | CNY 2.98 | 27.55M |