Fengjing New Energy Technology Co Ltd Class A 002662
SZSE · China · Producer Manufacturing
CNY 3.120.00 (0.00%)
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 3.12 | 0.00% | CNY 3.12 | CNY 3.17 | CNY 3.09 | 8.34M |
| 2026-09-29 | CNY 3.12 | +0.65% | CNY 3.10 | CNY 3.15 | CNY 3.09 | 9.51M |
| 2026-09-28 | CNY 3.10 | 0.00% | CNY 3.11 | CNY 3.12 | CNY 3.07 | 9.33M |
| 2026-09-24 | CNY 3.10 | 0.00% | CNY 3.11 | CNY 3.14 | CNY 3.09 | 7.04M |
| 2026-09-23 | CNY 3.10 | -2.52% | CNY 3.17 | CNY 3.19 | CNY 3.09 | 14.73M |
| 2026-09-22 | CNY 3.18 | -0.93% | CNY 3.22 | CNY 3.24 | CNY 3.17 | 10.02M |
| 2026-09-21 | CNY 3.21 | +0.63% | CNY 3.20 | CNY 3.22 | CNY 3.18 | 9.73M |
| 2026-09-18 | CNY 3.19 | -1.24% | CNY 3.22 | CNY 3.25 | CNY 3.18 | 11.20M |
| 2026-09-17 | CNY 3.23 | +1.57% | CNY 3.18 | CNY 3.24 | CNY 3.15 | 11.01M |
| 2026-09-16 | CNY 3.18 | +0.32% | CNY 3.17 | CNY 3.20 | CNY 3.13 | 7.59M |
| 2026-09-15 | CNY 3.17 | -1.86% | CNY 3.23 | CNY 3.25 | CNY 3.16 | 9.12M |
| 2026-09-14 | CNY 3.23 | +1.25% | CNY 3.19 | CNY 3.27 | CNY 3.17 | 9.88M |
| 2026-09-11 | CNY 3.19 | -2.15% | CNY 3.25 | CNY 3.25 | CNY 3.18 | 11.71M |
| 2026-09-10 | CNY 3.26 | -1.21% | CNY 3.31 | CNY 3.31 | CNY 3.24 | 8.18M |
| 2026-09-09 | CNY 3.30 | -0.60% | CNY 3.33 | CNY 3.33 | CNY 3.28 | 8.20M |
| 2026-09-08 | CNY 3.32 | +0.61% | CNY 3.28 | CNY 3.33 | CNY 3.27 | 10.64M |
| 2026-09-07 | CNY 3.30 | 0.00% | CNY 3.29 | CNY 3.33 | CNY 3.28 | 8.69M |
| 2026-09-04 | CNY 3.30 | -0.60% | CNY 3.34 | CNY 3.37 | CNY 3.27 | 9.21M |
| 2026-09-03 | CNY 3.32 | -1.19% | CNY 3.37 | CNY 3.40 | CNY 3.31 | 9.79M |
| 2026-09-02 | CNY 3.36 | +1.20% | CNY 3.31 | CNY 3.38 | CNY 3.26 | 14.36M |
| 2026-09-01 | CNY 3.32 | +0.91% | CNY 3.28 | CNY 3.35 | CNY 3.27 | 10.40M |
| 2026-08-31 | CNY 3.29 | -2.08% | CNY 3.34 | CNY 3.36 | CNY 3.28 | 11.76M |
| 2026-08-28 | CNY 3.36 | +2.75% | CNY 3.27 | CNY 3.43 | CNY 3.26 | 24.46M |
| 2026-08-27 | CNY 3.27 | -0.91% | CNY 3.26 | CNY 3.30 | CNY 3.20 | 12.60M |
| 2026-08-26 | CNY 3.30 | +0.61% | CNY 3.27 | CNY 3.33 | CNY 3.25 | 10.18M |
| 2026-08-25 | CNY 3.28 | +2.18% | CNY 3.19 | CNY 3.28 | CNY 3.18 | 8.92M |
| 2026-08-24 | CNY 3.21 | +0.63% | CNY 3.18 | CNY 3.21 | CNY 3.14 | 9.88M |
| 2026-08-21 | CNY 3.19 | +0.95% | CNY 3.15 | CNY 3.20 | CNY 3.11 | 9.63M |
| 2026-08-20 | CNY 3.16 | +2.27% | CNY 3.11 | CNY 3.18 | CNY 3.11 | 11.68M |
| 2026-08-19 | CNY 3.09 | -4.33% | CNY 3.20 | CNY 3.21 | CNY 3.08 | 14.18M |
| 2026-08-18 | CNY 3.23 | -0.92% | CNY 3.26 | CNY 3.27 | CNY 3.22 | 7.71M |
| 2026-08-17 | CNY 3.26 | +0.62% | CNY 3.24 | CNY 3.27 | CNY 3.20 | 8.86M |
| 2026-08-14 | CNY 3.24 | -0.61% | CNY 3.27 | CNY 3.28 | CNY 3.21 | 9.51M |
| 2026-08-13 | CNY 3.26 | -1.21% | CNY 3.30 | CNY 3.33 | CNY 3.26 | 10.56M |
| 2026-08-12 | CNY 3.30 | +0.92% | CNY 3.28 | CNY 3.31 | CNY 3.25 | 8.18M |
| 2026-08-11 | CNY 3.27 | -1.21% | CNY 3.31 | CNY 3.35 | CNY 3.26 | 10.26M |
| 2026-08-10 | CNY 3.31 | +4.09% | CNY 3.25 | CNY 3.35 | CNY 3.21 | 20.08M |
| 2026-08-07 | CNY 3.18 | -0.93% | CNY 3.20 | CNY 3.21 | CNY 3.15 | 10.41M |
| 2026-08-06 | CNY 3.21 | -0.31% | CNY 3.21 | CNY 3.23 | CNY 3.15 | 10.04M |
| 2026-08-05 | CNY 3.22 | -0.31% | CNY 3.23 | CNY 3.25 | CNY 3.18 | 10.68M |
| 2026-08-04 | CNY 3.23 | -0.62% | CNY 3.26 | CNY 3.28 | CNY 3.22 | 8.85M |
| 2026-08-03 | CNY 3.25 | +1.56% | CNY 3.19 | CNY 3.26 | CNY 3.18 | 8.70M |
| 2026-07-31 | CNY 3.20 | +1.27% | CNY 3.17 | CNY 3.20 | CNY 3.15 | 10.20M |
| 2026-07-30 | CNY 3.16 | -0.63% | CNY 3.16 | CNY 3.21 | CNY 3.13 | 11.50M |
| 2026-07-29 | CNY 3.18 | +2.25% | CNY 3.11 | CNY 3.18 | CNY 3.11 | 10.94M |
| 2026-07-28 | CNY 3.11 | -0.32% | CNY 3.09 | CNY 3.15 | CNY 3.08 | 7.29M |
| 2026-07-27 | CNY 3.12 | +2.97% | CNY 3.05 | CNY 3.13 | CNY 3.04 | 8.89M |
| 2026-07-24 | CNY 3.03 | -2.26% | CNY 3.07 | CNY 3.08 | CNY 3.02 | 10.50M |
| 2026-07-23 | CNY 3.10 | +2.99% | CNY 3.01 | CNY 3.10 | CNY 3.00 | 12.80M |
| 2026-07-22 | CNY 3.01 | -2.27% | CNY 3.05 | CNY 3.09 | CNY 2.98 | 16.37M |
| 2026-07-21 | CNY 3.08 | -1.60% | CNY 3.14 | CNY 3.15 | CNY 3.01 | 18.76M |
| 2026-07-20 | CNY 3.13 | -3.10% | CNY 3.24 | CNY 3.31 | CNY 3.09 | 21.07M |
| 2026-07-17 | CNY 3.23 | -5.28% | CNY 3.41 | CNY 3.43 | CNY 3.22 | 16.41M |
| 2026-07-16 | CNY 3.41 | +2.71% | CNY 3.34 | CNY 3.50 | CNY 3.33 | 21.62M |
| 2026-07-15 | CNY 3.32 | +0.91% | CNY 3.27 | CNY 3.36 | CNY 3.25 | 19.51M |
| 2026-07-14 | CNY 3.29 | +2.49% | CNY 3.21 | CNY 3.30 | CNY 3.18 | 16.59M |
| 2026-07-13 | CNY 3.21 | -4.18% | CNY 3.32 | CNY 3.33 | CNY 3.18 | 18.61M |
| 2026-07-10 | CNY 3.35 | -2.90% | CNY 3.41 | CNY 3.42 | CNY 3.31 | 23.66M |
| 2026-07-09 | CNY 3.45 | +0.29% | CNY 3.42 | CNY 3.45 | CNY 3.28 | 25.84M |
| 2026-07-08 | CNY 3.44 | -2.55% | CNY 3.51 | CNY 3.56 | CNY 3.43 | 17.68M |
| 2026-07-07 | CNY 3.53 | -1.94% | CNY 3.59 | CNY 3.63 | CNY 3.50 | 14.16M |
| 2026-07-06 | CNY 3.60 | -4.00% | CNY 3.72 | CNY 3.74 | CNY 3.59 | 19.78M |
| 2026-07-03 | CNY 3.75 | +1.90% | CNY 3.70 | CNY 3.79 | CNY 3.67 | 19.66M |
| 2026-07-02 | CNY 3.68 | -1.08% | CNY 3.71 | CNY 3.75 | CNY 3.67 | 15.51M |
| 2026-07-01 | CNY 3.72 | +0.54% | CNY 3.69 | CNY 3.83 | CNY 3.67 | 20.31M |
| 2026-06-30 | CNY 3.70 | -0.27% | CNY 3.70 | CNY 3.76 | CNY 3.66 | 15.32M |
| 2026-06-29 | CNY 3.71 | -3.39% | CNY 3.88 | CNY 3.93 | CNY 3.70 | 25.89M |
| 2026-06-26 | CNY 3.84 | -4.24% | CNY 4.00 | CNY 4.04 | CNY 3.84 | 26.57M |
| 2026-06-25 | CNY 4.01 | +5.53% | CNY 3.80 | CNY 4.06 | CNY 3.79 | 45.54M |
| 2026-06-24 | CNY 3.80 | -2.31% | CNY 3.88 | CNY 3.95 | CNY 3.79 | 31.88M |
| 2026-06-23 | CNY 3.89 | -1.77% | CNY 3.85 | CNY 4.09 | CNY 3.80 | 43.76M |
| 2026-06-22 | CNY 3.96 | +3.66% | CNY 4.01 | CNY 4.11 | CNY 3.80 | 78.45M |
| 2026-06-18 | CNY 3.82 | +4.66% | CNY 3.63 | CNY 3.83 | CNY 3.55 | 39.91M |
| 2026-06-17 | CNY 3.65 | +2.53% | CNY 3.55 | CNY 3.66 | CNY 3.50 | 24.36M |
| 2026-06-16 | CNY 3.56 | +1.71% | CNY 3.51 | CNY 3.57 | CNY 3.43 | 20.30M |
| 2026-06-15 | CNY 3.50 | +5.74% | CNY 3.32 | CNY 3.58 | CNY 3.29 | 33.53M |
| 2026-06-12 | CNY 3.31 | +4.09% | CNY 3.21 | CNY 3.37 | CNY 3.16 | 17.81M |
| 2026-06-11 | CNY 3.18 | -1.24% | CNY 3.20 | CNY 3.23 | CNY 3.14 | 11.87M |
| 2026-06-10 | CNY 3.22 | -1.83% | CNY 3.28 | CNY 3.28 | CNY 3.17 | 12.30M |
| 2026-06-09 | CNY 3.28 | +0.61% | CNY 3.28 | CNY 3.30 | CNY 3.23 | 10.60M |
| 2026-06-08 | CNY 3.26 | -2.98% | CNY 3.30 | CNY 3.36 | CNY 3.21 | 17.61M |
| 2026-06-05 | CNY 3.36 | +1.20% | CNY 3.34 | CNY 3.40 | CNY 3.28 | 18.56M |
| 2026-06-04 | CNY 3.32 | -2.06% | CNY 3.38 | CNY 3.41 | CNY 3.29 | 15.48M |
| 2026-06-03 | CNY 3.39 | -1.74% | CNY 3.44 | CNY 3.45 | CNY 3.37 | 13.37M |
| 2026-06-02 | CNY 3.45 | -2.54% | CNY 3.53 | CNY 3.55 | CNY 3.42 | 16.46M |
| 2026-06-01 | CNY 3.54 | +2.02% | CNY 3.46 | CNY 3.55 | CNY 3.43 | 11.62M |
| 2026-05-29 | CNY 3.47 | -3.07% | CNY 3.58 | CNY 3.59 | CNY 3.46 | 16.63M |
| 2026-05-28 | CNY 3.58 | +0.28% | CNY 3.55 | CNY 3.60 | CNY 3.51 | 12.94M |
| 2026-05-27 | CNY 3.57 | -1.65% | CNY 3.62 | CNY 3.65 | CNY 3.55 | 14.28M |
| 2026-05-26 | CNY 3.63 | -2.42% | CNY 3.71 | CNY 3.74 | CNY 3.58 | 21.72M |