Zhejiang Fenglong Electric Co., Ltd. Class A 002931
SZSE · China · Producer Manufacturing
CNY 39.34+0.35 (+0.90%)
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 39.34 | +0.90% | CNY 39.01 | CNY 41.97 | CNY 38.70 | 11.06M |
| 2026-09-29 | CNY 38.99 | +0.33% | CNY 38.61 | CNY 39.41 | CNY 38.36 | 3.33M |
| 2026-09-28 | CNY 38.86 | -4.00% | CNY 40.48 | CNY 40.68 | CNY 38.50 | 5.74M |
| 2026-09-24 | CNY 40.48 | -0.91% | CNY 40.65 | CNY 42.10 | CNY 40.47 | 5.30M |
| 2026-09-23 | CNY 40.85 | -1.33% | CNY 41.40 | CNY 41.45 | CNY 40.73 | 3.06M |
| 2026-09-22 | CNY 41.40 | -0.43% | CNY 41.80 | CNY 42.17 | CNY 41.20 | 4.11M |
| 2026-09-21 | CNY 41.58 | +0.65% | CNY 41.50 | CNY 42.20 | CNY 41.24 | 4.23M |
| 2026-09-18 | CNY 41.31 | +0.76% | CNY 41.50 | CNY 41.98 | CNY 40.88 | 3.93M |
| 2026-09-17 | CNY 41.00 | +0.05% | CNY 40.90 | CNY 41.63 | CNY 40.50 | 4.50M |
| 2026-09-16 | CNY 40.98 | +1.41% | CNY 40.31 | CNY 41.25 | CNY 40.00 | 4.22M |
| 2026-09-15 | CNY 40.41 | -2.01% | CNY 41.50 | CNY 41.58 | CNY 40.11 | 2.92M |
| 2026-09-14 | CNY 41.24 | +1.00% | CNY 40.83 | CNY 41.80 | CNY 39.91 | 4.34M |
| 2026-09-11 | CNY 40.83 | -2.90% | CNY 41.50 | CNY 41.67 | CNY 40.00 | 4.87M |
| 2026-09-10 | CNY 42.05 | -2.68% | CNY 42.79 | CNY 42.79 | CNY 41.82 | 3.74M |
| 2026-09-09 | CNY 43.21 | -2.37% | CNY 44.57 | CNY 44.62 | CNY 42.93 | 4.01M |
| 2026-09-08 | CNY 44.26 | -1.75% | CNY 45.02 | CNY 45.70 | CNY 44.16 | 4.21M |
| 2026-09-07 | CNY 45.05 | +3.14% | CNY 43.80 | CNY 46.00 | CNY 43.80 | 6.53M |
| 2026-09-04 | CNY 43.68 | -3.49% | CNY 45.98 | CNY 45.99 | CNY 43.38 | 6.01M |
| 2026-09-03 | CNY 45.26 | +1.48% | CNY 44.83 | CNY 46.20 | CNY 44.80 | 5.30M |
| 2026-09-02 | CNY 44.60 | -1.48% | CNY 44.60 | CNY 45.18 | CNY 44.10 | 3.93M |
| 2026-09-01 | CNY 45.27 | -2.29% | CNY 46.30 | CNY 46.84 | CNY 45.17 | 4.81M |
| 2026-08-31 | CNY 46.33 | +0.94% | CNY 47.00 | CNY 47.00 | CNY 45.21 | 5.88M |
| 2026-08-28 | CNY 45.90 | -2.15% | CNY 46.48 | CNY 47.16 | CNY 45.78 | 4.70M |
| 2026-08-27 | CNY 46.91 | +1.67% | CNY 46.50 | CNY 47.30 | CNY 46.00 | 4.99M |
| 2026-08-26 | CNY 46.14 | -1.70% | CNY 46.95 | CNY 47.21 | CNY 45.50 | 4.31M |
| 2026-08-25 | CNY 46.94 | +1.67% | CNY 46.00 | CNY 47.36 | CNY 45.51 | 5.08M |
| 2026-08-24 | CNY 46.17 | -4.27% | CNY 48.23 | CNY 48.26 | CNY 45.33 | 5.62M |
| 2026-08-21 | CNY 48.23 | +2.12% | CNY 47.22 | CNY 48.78 | CNY 46.80 | 5.92M |
| 2026-08-20 | CNY 47.23 | -4.26% | CNY 48.85 | CNY 49.00 | CNY 46.00 | 10.60M |
| 2026-08-19 | CNY 49.33 | -10.00% | CNY 53.17 | CNY 54.28 | CNY 49.33 | 12.00M |
| 2026-08-18 | CNY 54.81 | +4.58% | CNY 53.45 | CNY 55.67 | CNY 52.20 | 16.18M |
| 2026-08-17 | CNY 52.41 | +2.30% | CNY 52.16 | CNY 52.76 | CNY 51.39 | 6.05M |
| 2026-08-14 | CNY 51.23 | -0.33% | CNY 51.71 | CNY 52.00 | CNY 49.81 | 6.24M |
| 2026-08-13 | CNY 51.40 | -1.12% | CNY 52.34 | CNY 53.66 | CNY 51.40 | 8.08M |
| 2026-08-12 | CNY 51.98 | +1.03% | CNY 51.91 | CNY 52.21 | CNY 51.10 | 6.62M |
| 2026-08-11 | CNY 51.45 | +0.57% | CNY 50.94 | CNY 52.43 | CNY 50.56 | 9.21M |
| 2026-08-10 | CNY 51.16 | -1.95% | CNY 52.88 | CNY 52.97 | CNY 50.20 | 9.29M |
| 2026-08-07 | CNY 52.18 | +2.78% | CNY 51.40 | CNY 52.80 | CNY 50.30 | 12.74M |
| 2026-08-06 | CNY 50.77 | +2.57% | CNY 49.03 | CNY 51.68 | CNY 48.10 | 15.34M |
| 2026-08-05 | CNY 49.50 | +3.08% | CNY 47.91 | CNY 49.98 | CNY 47.76 | 12.06M |
| 2026-08-04 | CNY 48.02 | +3.89% | CNY 47.17 | CNY 48.29 | CNY 45.01 | 12.57M |
| 2026-08-03 | CNY 46.22 | +2.94% | CNY 46.00 | CNY 47.80 | CNY 45.20 | 14.89M |
| 2026-07-31 | CNY 44.90 | +10.00% | CNY 42.80 | CNY 44.90 | CNY 42.80 | 8.06M |
| 2026-07-30 | CNY 40.82 | -6.27% | CNY 43.16 | CNY 43.30 | CNY 40.42 | 10.50M |
| 2026-07-29 | CNY 43.55 | -2.33% | CNY 44.73 | CNY 45.73 | CNY 42.61 | 10.60M |
| 2026-07-28 | CNY 44.59 | +0.70% | CNY 44.55 | CNY 48.33 | CNY 44.27 | 14.62M |
| 2026-07-27 | CNY 44.28 | +5.30% | CNY 42.03 | CNY 44.28 | CNY 41.58 | 7.64M |
| 2026-07-24 | CNY 42.05 | -4.50% | CNY 43.00 | CNY 43.75 | CNY 41.78 | 6.21M |
| 2026-07-23 | CNY 44.03 | +1.92% | CNY 43.26 | CNY 44.84 | CNY 42.53 | 8.82M |
| 2026-07-22 | CNY 43.20 | -3.16% | CNY 44.41 | CNY 45.09 | CNY 42.73 | 10.82M |
| 2026-07-21 | CNY 44.61 | +1.16% | CNY 43.27 | CNY 44.63 | CNY 39.69 | 18.27M |
| 2026-07-20 | CNY 44.10 | -10.00% | CNY 49.12 | CNY 50.00 | CNY 44.10 | 12.85M |
| 2026-07-17 | CNY 49.00 | -2.87% | CNY 50.99 | CNY 53.43 | CNY 47.47 | 14.90M |
| 2026-07-16 | CNY 50.45 | -1.58% | CNY 50.80 | CNY 53.82 | CNY 50.28 | 10.75M |
| 2026-07-15 | CNY 51.26 | -3.06% | CNY 52.06 | CNY 53.18 | CNY 50.76 | 9.35M |
| 2026-07-14 | CNY 52.88 | +0.19% | CNY 52.60 | CNY 53.18 | CNY 50.50 | 11.62M |
| 2026-07-13 | CNY 52.78 | -9.99% | CNY 57.00 | CNY 57.95 | CNY 52.78 | 15.43M |
| 2026-07-10 | CNY 58.64 | -2.61% | CNY 58.92 | CNY 61.78 | CNY 58.00 | 20.20M |
| 2026-07-09 | CNY 60.21 | -6.55% | CNY 59.08 | CNY 61.72 | CNY 57.99 | 24.31M |
| 2026-07-08 | CNY 64.43 | -10.06% | CNY 68.23 | CNY 69.50 | CNY 64.43 | 12.59M |
| 2026-07-07 | CNY 71.64 | -10.00% | CNY 77.07 | CNY 77.51 | CNY 71.64 | 17.69M |
| 2026-07-06 | CNY 79.60 | +5.65% | CNY 73.34 | CNY 81.90 | CNY 71.50 | 35.46M |
| 2026-07-03 | CNY 75.34 | +5.70% | CNY 71.53 | CNY 78.41 | CNY 69.54 | 40.30M |
| 2026-07-02 | CNY 71.28 | +10.00% | CNY 65.76 | CNY 71.28 | CNY 65.00 | 14.40M |
| 2026-07-01 | CNY 64.80 | -6.06% | CNY 68.29 | CNY 69.88 | CNY 63.00 | 22.43M |
| 2026-06-30 | CNY 68.98 | +10.00% | CNY 63.89 | CNY 68.98 | CNY 63.30 | 9.54M |
| 2026-06-29 | CNY 62.71 | +0.27% | CNY 62.54 | CNY 65.50 | CNY 61.01 | 10.36M |
| 2026-06-26 | CNY 62.54 | -6.57% | CNY 66.30 | CNY 66.94 | CNY 62.51 | 13.36M |
| 2026-06-25 | CNY 66.94 | -10.00% | CNY 72.82 | CNY 73.11 | CNY 66.94 | 14.48M |
| 2026-06-24 | CNY 74.38 | +3.36% | CNY 73.00 | CNY 74.98 | CNY 70.84 | 14.98M |
| 2026-06-23 | CNY 71.96 | -4.13% | CNY 74.00 | CNY 74.53 | CNY 71.44 | 12.43M |
| 2026-06-22 | CNY 75.06 | +0.33% | CNY 74.91 | CNY 78.50 | CNY 72.35 | 18.86M |
| 2026-06-18 | CNY 74.81 | -1.59% | CNY 76.88 | CNY 83.62 | CNY 74.50 | 26.74M |
| 2026-06-17 | CNY 76.02 | +5.67% | CNY 72.90 | CNY 76.87 | CNY 70.00 | 26.14M |
| 2026-06-16 | CNY 71.94 | +10.00% | CNY 65.40 | CNY 71.94 | CNY 65.40 | 12.65M |
| 2026-06-15 | CNY 65.40 | +1.38% | CNY 65.20 | CNY 66.15 | CNY 63.36 | 14.36M |
| 2026-06-12 | CNY 64.51 | -0.57% | CNY 65.80 | CNY 66.96 | CNY 64.01 | 16.09M |
| 2026-06-11 | CNY 64.88 | -5.81% | CNY 68.37 | CNY 68.78 | CNY 63.01 | 24.96M |
| 2026-06-10 | CNY 68.88 | +0.22% | CNY 68.00 | CNY 75.40 | CNY 67.25 | 34.60M |
| 2026-06-09 | CNY 68.73 | +4.77% | CNY 65.31 | CNY 69.62 | CNY 65.31 | 33.00M |
| 2026-06-08 | CNY 65.60 | +9.99% | CNY 58.59 | CNY 65.60 | CNY 58.29 | 19.53M |
| 2026-06-05 | CNY 59.64 | +3.08% | CNY 58.78 | CNY 61.53 | CNY 55.72 | 25.21M |
| 2026-06-04 | CNY 57.86 | +10.00% | CNY 52.37 | CNY 57.86 | CNY 51.88 | 8.86M |
| 2026-06-03 | CNY 52.60 | +0.29% | CNY 52.13 | CNY 54.81 | CNY 51.90 | 11.45M |
| 2026-06-02 | CNY 52.45 | +0.42% | CNY 54.00 | CNY 54.06 | CNY 51.00 | 10.08M |
| 2026-06-01 | CNY 52.23 | -0.61% | CNY 52.56 | CNY 53.86 | CNY 51.79 | 11.16M |
| 2026-05-29 | CNY 52.55 | -8.39% | CNY 56.86 | CNY 57.55 | CNY 51.80 | 21.26M |
| 2026-05-28 | CNY 57.36 | -4.30% | CNY 59.90 | CNY 62.65 | CNY 56.31 | 22.79M |
| 2026-05-27 | CNY 59.94 | -10.00% | CNY 64.50 | CNY 67.60 | CNY 59.94 | 22.83M |
| 2026-05-26 | CNY 66.60 | +2.95% | CNY 64.51 | CNY 67.50 | CNY 61.51 | 31.16M |