Funeng Oriental Equipment Technology Co., Ltd. Class A 300173

SZSE · China · Producer Manufacturing

CNY 3.33+0.02 (+0.60%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.33	+0.60%	CNY 3.31	CNY 3.34	CNY 3.30	3.22M
2026-09-29	CNY 3.31	+1.85%	CNY 3.25	CNY 3.34	CNY 3.25	4.17M
2026-09-28	CNY 3.25	-1.81%	CNY 3.30	CNY 3.32	CNY 3.23	3.87M
2026-09-24	CNY 3.31	-1.49%	CNY 3.35	CNY 3.36	CNY 3.31	4.03M
2026-09-23	CNY 3.36	+0.30%	CNY 3.36	CNY 3.42	CNY 3.33	6.03M
2026-09-22	CNY 3.35	-0.30%	CNY 3.36	CNY 3.38	CNY 3.33	4.45M
2026-09-21	CNY 3.36	+2.13%	CNY 3.30	CNY 3.36	CNY 3.30	4.48M
2026-09-18	CNY 3.29	+0.30%	CNY 3.29	CNY 3.33	CNY 3.28	4.65M
2026-09-17	CNY 3.28	-0.61%	CNY 3.30	CNY 3.32	CNY 3.26	4.61M
2026-09-16	CNY 3.30	-0.30%	CNY 3.28	CNY 3.34	CNY 3.27	4.95M
2026-09-15	CNY 3.31	-4.06%	CNY 3.45	CNY 3.45	CNY 3.31	10.56M
2026-09-14	CNY 3.45	+5.50%	CNY 3.25	CNY 3.45	CNY 3.24	14.32M
2026-09-11	CNY 3.27	-2.10%	CNY 3.33	CNY 3.33	CNY 3.25	5.72M
2026-09-10	CNY 3.34	0.00%	CNY 3.33	CNY 3.39	CNY 3.30	4.87M
2026-09-09	CNY 3.34	-1.47%	CNY 3.39	CNY 3.39	CNY 3.32	4.53M
2026-09-08	CNY 3.39	+0.89%	CNY 3.37	CNY 3.40	CNY 3.33	5.33M
2026-09-07	CNY 3.36	+0.30%	CNY 3.34	CNY 3.37	CNY 3.32	4.08M
2026-09-04	CNY 3.35	+1.82%	CNY 3.30	CNY 3.38	CNY 3.30	5.89M
2026-09-03	CNY 3.29	-1.79%	CNY 3.36	CNY 3.39	CNY 3.28	5.94M
2026-09-02	CNY 3.35	-0.89%	CNY 3.35	CNY 3.40	CNY 3.34	4.78M
2026-09-01	CNY 3.38	+2.42%	CNY 3.30	CNY 3.39	CNY 3.30	7.40M
2026-08-31	CNY 3.30	+0.30%	CNY 3.28	CNY 3.32	CNY 3.24	5.56M
2026-08-28	CNY 3.29	-0.60%	CNY 3.28	CNY 3.29	CNY 3.24	6.24M
2026-08-27	CNY 3.31	-0.30%	CNY 3.31	CNY 3.33	CNY 3.28	3.96M
2026-08-26	CNY 3.32	+1.22%	CNY 3.28	CNY 3.33	CNY 3.27	4.64M
2026-08-25	CNY 3.28	+1.55%	CNY 3.23	CNY 3.29	CNY 3.20	3.74M
2026-08-24	CNY 3.23	-2.12%	CNY 3.28	CNY 3.30	CNY 3.21	4.98M
2026-08-21	CNY 3.30	+1.54%	CNY 3.28	CNY 3.36	CNY 3.26	7.94M
2026-08-20	CNY 3.25	+2.20%	CNY 3.20	CNY 3.28	CNY 3.19	5.54M
2026-08-19	CNY 3.18	-2.45%	CNY 3.22	CNY 3.24	CNY 3.17	3.66M
2026-08-18	CNY 3.26	-2.10%	CNY 3.30	CNY 3.33	CNY 3.25	5.45M
2026-08-17	CNY 3.33	+0.30%	CNY 3.32	CNY 3.34	CNY 3.28	4.08M
2026-08-14	CNY 3.32	-0.60%	CNY 3.34	CNY 3.36	CNY 3.30	4.45M
2026-08-13	CNY 3.34	-1.18%	CNY 3.38	CNY 3.41	CNY 3.33	4.86M
2026-08-12	CNY 3.38	+1.20%	CNY 3.33	CNY 3.39	CNY 3.33	4.57M
2026-08-11	CNY 3.34	0.00%	CNY 3.33	CNY 3.40	CNY 3.32	5.04M
2026-08-10	CNY 3.34	+1.21%	CNY 3.29	CNY 3.36	CNY 3.27	7.26M
2026-08-07	CNY 3.30	-2.94%	CNY 3.38	CNY 3.38	CNY 3.26	11.33M
2026-08-06	CNY 3.40	+2.72%	CNY 3.35	CNY 3.57	CNY 3.33	16.95M
2026-08-05	CNY 3.31	+2.80%	CNY 3.24	CNY 3.34	CNY 3.20	10.46M
2026-08-04	CNY 3.22	0.00%	CNY 3.23	CNY 3.24	CNY 3.18	5.59M
2026-08-03	CNY 3.22	+3.87%	CNY 3.09	CNY 3.22	CNY 3.09	7.62M
2026-07-31	CNY 3.10	+1.97%	CNY 3.05	CNY 3.11	CNY 3.05	6.43M
2026-07-30	CNY 3.04	-1.62%	CNY 3.08	CNY 3.12	CNY 3.03	6.36M
2026-07-29	CNY 3.09	+1.98%	CNY 3.04	CNY 3.12	CNY 3.04	6.18M
2026-07-28	CNY 3.03	+0.66%	CNY 2.98	CNY 3.08	CNY 2.98	4.52M
2026-07-27	CNY 3.01	+2.73%	CNY 2.93	CNY 3.02	CNY 2.93	5.06M
2026-07-24	CNY 2.93	-2.33%	CNY 2.98	CNY 3.02	CNY 2.93	4.46M
2026-07-23	CNY 3.00	+2.04%	CNY 2.94	CNY 3.02	CNY 2.92	5.73M
2026-07-22	CNY 2.94	-1.34%	CNY 3.00	CNY 3.00	CNY 2.92	4.70M
2026-07-21	CNY 2.98	+0.34%	CNY 2.97	CNY 3.01	CNY 2.86	7.46M
2026-07-20	CNY 2.97	-3.57%	CNY 3.07	CNY 3.14	CNY 2.93	8.76M
2026-07-17	CNY 3.08	-3.45%	CNY 3.18	CNY 3.25	CNY 3.08	7.09M
2026-07-16	CNY 3.19	+0.31%	CNY 3.16	CNY 3.24	CNY 3.15	5.33M
2026-07-15	CNY 3.18	+1.27%	CNY 3.12	CNY 3.22	CNY 3.12	5.38M
2026-07-14	CNY 3.14	+0.96%	CNY 3.11	CNY 3.15	CNY 3.08	5.88M
2026-07-13	CNY 3.11	-4.89%	CNY 3.25	CNY 3.28	CNY 3.10	6.26M
2026-07-10	CNY 3.27	+1.55%	CNY 3.22	CNY 3.31	CNY 3.18	6.29M
2026-07-09	CNY 3.22	0.00%	CNY 3.22	CNY 3.28	CNY 3.17	5.31M
2026-07-08	CNY 3.22	+1.26%	CNY 3.18	CNY 3.23	CNY 3.15	5.04M
2026-07-07	CNY 3.18	-3.93%	CNY 3.29	CNY 3.31	CNY 3.16	6.16M
2026-07-06	CNY 3.31	-1.19%	CNY 3.35	CNY 3.43	CNY 3.28	6.84M
2026-07-03	CNY 3.35	+2.13%	CNY 3.30	CNY 3.37	CNY 3.27	8.49M
2026-07-02	CNY 3.28	+0.92%	CNY 3.25	CNY 3.36	CNY 3.23	10.01M
2026-07-01	CNY 3.25	+2.52%	CNY 3.18	CNY 3.29	CNY 3.17	9.55M
2026-06-30	CNY 3.17	+2.26%	CNY 3.09	CNY 3.18	CNY 3.09	7.90M
2026-06-29	CNY 3.10	-0.64%	CNY 3.12	CNY 3.20	CNY 3.01	8.83M
2026-06-26	CNY 3.12	-3.41%	CNY 3.22	CNY 3.24	CNY 3.09	14.02M
2026-06-25	CNY 3.23	-5.28%	CNY 3.40	CNY 3.41	CNY 3.22	12.21M
2026-06-24	CNY 3.41	-4.48%	CNY 3.56	CNY 3.62	CNY 3.38	11.41M
2026-06-23	CNY 3.57	+0.85%	CNY 3.53	CNY 3.64	CNY 3.51	7.99M
2026-06-22	CNY 3.54	-1.94%	CNY 3.58	CNY 3.60	CNY 3.45	10.23M
2026-06-18	CNY 3.61	-2.43%	CNY 3.70	CNY 3.70	CNY 3.60	6.73M
2026-06-17	CNY 3.70	-2.89%	CNY 3.76	CNY 3.80	CNY 3.66	10.27M
2026-06-16	CNY 3.81	+4.10%	CNY 3.65	CNY 3.84	CNY 3.60	15.42M
2026-06-15	CNY 3.66	+1.10%	CNY 3.62	CNY 3.73	CNY 3.59	7.91M
2026-06-12	CNY 3.62	+1.69%	CNY 3.59	CNY 3.69	CNY 3.55	6.44M
2026-06-11	CNY 3.56	-3.26%	CNY 3.66	CNY 3.69	CNY 3.45	8.63M
2026-06-10	CNY 3.68	-2.39%	CNY 3.75	CNY 3.75	CNY 3.64	7.45M
2026-06-09	CNY 3.77	-0.53%	CNY 3.78	CNY 3.83	CNY 3.74	5.84M
2026-06-08	CNY 3.79	-2.82%	CNY 3.87	CNY 3.89	CNY 3.72	10.25M
2026-06-05	CNY 3.90	+1.56%	CNY 3.86	CNY 3.96	CNY 3.82	9.02M
2026-06-04	CNY 3.84	-1.54%	CNY 3.86	CNY 3.92	CNY 3.77	9.68M
2026-06-03	CNY 3.90	-2.74%	CNY 3.95	CNY 3.99	CNY 3.89	12.05M
2026-06-02	CNY 4.01	+1.52%	CNY 3.91	CNY 4.10	CNY 3.88	16.93M
2026-06-01	CNY 3.95	+7.63%	CNY 3.66	CNY 4.02	CNY 3.64	20.56M
2026-05-29	CNY 3.67	-1.08%	CNY 3.70	CNY 3.83	CNY 3.67	10.82M
2026-05-28	CNY 3.71	+2.49%	CNY 3.61	CNY 3.73	CNY 3.61	9.99M
2026-05-27	CNY 3.62	-0.82%	CNY 3.66	CNY 3.74	CNY 3.58	10.41M
2026-05-26	CNY 3.65	-3.69%	CNY 3.77	CNY 3.79	CNY 3.62	13.53M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.33	+0.60%	CNY 3.31	CNY 3.34	CNY 3.30	3.22M
2026-09-29	CNY 3.31	+1.85%	CNY 3.25	CNY 3.34	CNY 3.25	4.17M
2026-09-28	CNY 3.25	-1.81%	CNY 3.30	CNY 3.32	CNY 3.23	3.87M
2026-09-24	CNY 3.31	-1.49%	CNY 3.35	CNY 3.36	CNY 3.31	4.03M
2026-09-23	CNY 3.36	+0.30%	CNY 3.36	CNY 3.42	CNY 3.33	6.03M
2026-09-22	CNY 3.35	-0.30%	CNY 3.36	CNY 3.38	CNY 3.33	4.45M
2026-09-21	CNY 3.36	+2.13%	CNY 3.30	CNY 3.36	CNY 3.30	4.48M
2026-09-18	CNY 3.29	+0.30%	CNY 3.29	CNY 3.33	CNY 3.28	4.65M
2026-09-17	CNY 3.28	-0.61%	CNY 3.30	CNY 3.32	CNY 3.26	4.61M
2026-09-16	CNY 3.30	-0.30%	CNY 3.28	CNY 3.34	CNY 3.27	4.95M
2026-09-15	CNY 3.31	-4.06%	CNY 3.45	CNY 3.45	CNY 3.31	10.56M
2026-09-14	CNY 3.45	+5.50%	CNY 3.25	CNY 3.45	CNY 3.24	14.32M
2026-09-11	CNY 3.27	-2.10%	CNY 3.33	CNY 3.33	CNY 3.25	5.72M
2026-09-10	CNY 3.34	0.00%	CNY 3.33	CNY 3.39	CNY 3.30	4.87M
2026-09-09	CNY 3.34	-1.47%	CNY 3.39	CNY 3.39	CNY 3.32	4.53M
2026-09-08	CNY 3.39	+0.89%	CNY 3.37	CNY 3.40	CNY 3.33	5.33M
2026-09-07	CNY 3.36	+0.30%	CNY 3.34	CNY 3.37	CNY 3.32	4.08M
2026-09-04	CNY 3.35	+1.82%	CNY 3.30	CNY 3.38	CNY 3.30	5.89M
2026-09-03	CNY 3.29	-1.79%	CNY 3.36	CNY 3.39	CNY 3.28	5.94M
2026-09-02	CNY 3.35	-0.89%	CNY 3.35	CNY 3.40	CNY 3.34	4.78M
2026-09-01	CNY 3.38	+2.42%	CNY 3.30	CNY 3.39	CNY 3.30	7.40M
2026-08-31	CNY 3.30	+0.30%	CNY 3.28	CNY 3.32	CNY 3.24	5.56M
2026-08-28	CNY 3.29	-0.60%	CNY 3.28	CNY 3.29	CNY 3.24	6.24M
2026-08-27	CNY 3.31	-0.30%	CNY 3.31	CNY 3.33	CNY 3.28	3.96M
2026-08-26	CNY 3.32	+1.22%	CNY 3.28	CNY 3.33	CNY 3.27	4.64M
2026-08-25	CNY 3.28	+1.55%	CNY 3.23	CNY 3.29	CNY 3.20	3.74M
2026-08-24	CNY 3.23	-2.12%	CNY 3.28	CNY 3.30	CNY 3.21	4.98M
2026-08-21	CNY 3.30	+1.54%	CNY 3.28	CNY 3.36	CNY 3.26	7.94M
2026-08-20	CNY 3.25	+2.20%	CNY 3.20	CNY 3.28	CNY 3.19	5.54M
2026-08-19	CNY 3.18	-2.45%	CNY 3.22	CNY 3.24	CNY 3.17	3.66M
2026-08-18	CNY 3.26	-2.10%	CNY 3.30	CNY 3.33	CNY 3.25	5.45M
2026-08-17	CNY 3.33	+0.30%	CNY 3.32	CNY 3.34	CNY 3.28	4.08M
2026-08-14	CNY 3.32	-0.60%	CNY 3.34	CNY 3.36	CNY 3.30	4.45M
2026-08-13	CNY 3.34	-1.18%	CNY 3.38	CNY 3.41	CNY 3.33	4.86M
2026-08-12	CNY 3.38	+1.20%	CNY 3.33	CNY 3.39	CNY 3.33	4.57M
2026-08-11	CNY 3.34	0.00%	CNY 3.33	CNY 3.40	CNY 3.32	5.04M
2026-08-10	CNY 3.34	+1.21%	CNY 3.29	CNY 3.36	CNY 3.27	7.26M
2026-08-07	CNY 3.30	-2.94%	CNY 3.38	CNY 3.38	CNY 3.26	11.33M
2026-08-06	CNY 3.40	+2.72%	CNY 3.35	CNY 3.57	CNY 3.33	16.95M
2026-08-05	CNY 3.31	+2.80%	CNY 3.24	CNY 3.34	CNY 3.20	10.46M
2026-08-04	CNY 3.22	0.00%	CNY 3.23	CNY 3.24	CNY 3.18	5.59M
2026-08-03	CNY 3.22	+3.87%	CNY 3.09	CNY 3.22	CNY 3.09	7.62M
2026-07-31	CNY 3.10	+1.97%	CNY 3.05	CNY 3.11	CNY 3.05	6.43M
2026-07-30	CNY 3.04	-1.62%	CNY 3.08	CNY 3.12	CNY 3.03	6.36M
2026-07-29	CNY 3.09	+1.98%	CNY 3.04	CNY 3.12	CNY 3.04	6.18M
2026-07-28	CNY 3.03	+0.66%	CNY 2.98	CNY 3.08	CNY 2.98	4.52M
2026-07-27	CNY 3.01	+2.73%	CNY 2.93	CNY 3.02	CNY 2.93	5.06M
2026-07-24	CNY 2.93	-2.33%	CNY 2.98	CNY 3.02	CNY 2.93	4.46M
2026-07-23	CNY 3.00	+2.04%	CNY 2.94	CNY 3.02	CNY 2.92	5.73M
2026-07-22	CNY 2.94	-1.34%	CNY 3.00	CNY 3.00	CNY 2.92	4.70M
2026-07-21	CNY 2.98	+0.34%	CNY 2.97	CNY 3.01	CNY 2.86	7.46M
2026-07-20	CNY 2.97	-3.57%	CNY 3.07	CNY 3.14	CNY 2.93	8.76M
2026-07-17	CNY 3.08	-3.45%	CNY 3.18	CNY 3.25	CNY 3.08	7.09M
2026-07-16	CNY 3.19	+0.31%	CNY 3.16	CNY 3.24	CNY 3.15	5.33M
2026-07-15	CNY 3.18	+1.27%	CNY 3.12	CNY 3.22	CNY 3.12	5.38M
2026-07-14	CNY 3.14	+0.96%	CNY 3.11	CNY 3.15	CNY 3.08	5.88M
2026-07-13	CNY 3.11	-4.89%	CNY 3.25	CNY 3.28	CNY 3.10	6.26M
2026-07-10	CNY 3.27	+1.55%	CNY 3.22	CNY 3.31	CNY 3.18	6.29M
2026-07-09	CNY 3.22	0.00%	CNY 3.22	CNY 3.28	CNY 3.17	5.31M
2026-07-08	CNY 3.22	+1.26%	CNY 3.18	CNY 3.23	CNY 3.15	5.04M
2026-07-07	CNY 3.18	-3.93%	CNY 3.29	CNY 3.31	CNY 3.16	6.16M
2026-07-06	CNY 3.31	-1.19%	CNY 3.35	CNY 3.43	CNY 3.28	6.84M
2026-07-03	CNY 3.35	+2.13%	CNY 3.30	CNY 3.37	CNY 3.27	8.49M
2026-07-02	CNY 3.28	+0.92%	CNY 3.25	CNY 3.36	CNY 3.23	10.01M
2026-07-01	CNY 3.25	+2.52%	CNY 3.18	CNY 3.29	CNY 3.17	9.55M
2026-06-30	CNY 3.17	+2.26%	CNY 3.09	CNY 3.18	CNY 3.09	7.90M
2026-06-29	CNY 3.10	-0.64%	CNY 3.12	CNY 3.20	CNY 3.01	8.83M
2026-06-26	CNY 3.12	-3.41%	CNY 3.22	CNY 3.24	CNY 3.09	14.02M
2026-06-25	CNY 3.23	-5.28%	CNY 3.40	CNY 3.41	CNY 3.22	12.21M
2026-06-24	CNY 3.41	-4.48%	CNY 3.56	CNY 3.62	CNY 3.38	11.41M
2026-06-23	CNY 3.57	+0.85%	CNY 3.53	CNY 3.64	CNY 3.51	7.99M
2026-06-22	CNY 3.54	-1.94%	CNY 3.58	CNY 3.60	CNY 3.45	10.23M
2026-06-18	CNY 3.61	-2.43%	CNY 3.70	CNY 3.70	CNY 3.60	6.73M
2026-06-17	CNY 3.70	-2.89%	CNY 3.76	CNY 3.80	CNY 3.66	10.27M
2026-06-16	CNY 3.81	+4.10%	CNY 3.65	CNY 3.84	CNY 3.60	15.42M
2026-06-15	CNY 3.66	+1.10%	CNY 3.62	CNY 3.73	CNY 3.59	7.91M
2026-06-12	CNY 3.62	+1.69%	CNY 3.59	CNY 3.69	CNY 3.55	6.44M
2026-06-11	CNY 3.56	-3.26%	CNY 3.66	CNY 3.69	CNY 3.45	8.63M
2026-06-10	CNY 3.68	-2.39%	CNY 3.75	CNY 3.75	CNY 3.64	7.45M
2026-06-09	CNY 3.77	-0.53%	CNY 3.78	CNY 3.83	CNY 3.74	5.84M
2026-06-08	CNY 3.79	-2.82%	CNY 3.87	CNY 3.89	CNY 3.72	10.25M
2026-06-05	CNY 3.90	+1.56%	CNY 3.86	CNY 3.96	CNY 3.82	9.02M
2026-06-04	CNY 3.84	-1.54%	CNY 3.86	CNY 3.92	CNY 3.77	9.68M
2026-06-03	CNY 3.90	-2.74%	CNY 3.95	CNY 3.99	CNY 3.89	12.05M
2026-06-02	CNY 4.01	+1.52%	CNY 3.91	CNY 4.10	CNY 3.88	16.93M
2026-06-01	CNY 3.95	+7.63%	CNY 3.66	CNY 4.02	CNY 3.64	20.56M
2026-05-29	CNY 3.67	-1.08%	CNY 3.70	CNY 3.83	CNY 3.67	10.82M
2026-05-28	CNY 3.71	+2.49%	CNY 3.61	CNY 3.73	CNY 3.61	9.99M
2026-05-27	CNY 3.62	-0.82%	CNY 3.66	CNY 3.74	CNY 3.58	10.41M
2026-05-26	CNY 3.65	-3.69%	CNY 3.77	CNY 3.79	CNY 3.62	13.53M