Shenzhen Fluence Technology Plc Class A 300647
SZSE · China · Electronic Technology
CNY 10.04+0.36 (+3.72%)
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 10.04 | +3.72% | CNY 9.83 | CNY 10.28 | CNY 9.59 | 87.90M |
| 2026-09-29 | CNY 9.68 | +1.68% | CNY 9.45 | CNY 9.88 | CNY 9.10 | 80.68M |
| 2026-09-28 | CNY 9.52 | -0.42% | CNY 9.50 | CNY 9.94 | CNY 8.96 | 91.25M |
| 2026-09-24 | CNY 9.56 | +11.81% | CNY 8.67 | CNY 9.94 | CNY 8.48 |
| 104.34M |
| 2026-09-23 | CNY 8.55 | +0.71% | CNY 8.47 | CNY 8.78 | CNY 8.43 | 34.44M |
| 2026-09-22 | CNY 8.49 | +0.47% | CNY 8.40 | CNY 8.56 | CNY 8.26 | 33.67M |
| 2026-09-21 | CNY 8.45 | +5.36% | CNY 8.00 | CNY 8.70 | CNY 7.92 | 49.84M |
| 2026-09-18 | CNY 8.02 | +0.88% | CNY 8.13 | CNY 8.18 | CNY 7.86 | 34.42M |
| 2026-09-17 | CNY 7.95 | +1.66% | CNY 7.76 | CNY 8.04 | CNY 7.70 | 39.78M |
| 2026-09-16 | CNY 7.82 | 0.00% | CNY 7.77 | CNY 7.98 | CNY 7.63 | 37.56M |
| 2026-09-15 | CNY 7.82 | +6.11% | CNY 7.29 | CNY 8.00 | CNY 7.18 | 48.23M |
| 2026-09-14 | CNY 7.37 | -0.67% | CNY 7.35 | CNY 7.49 | CNY 7.12 | 28.44M |
| 2026-09-11 | CNY 7.42 | -4.50% | CNY 7.70 | CNY 7.70 | CNY 7.20 | 39.25M |
| 2026-09-10 | CNY 7.77 | -2.88% | CNY 7.90 | CNY 7.94 | CNY 7.73 | 36.03M |
| 2026-09-09 | CNY 8.00 | -2.91% | CNY 8.26 | CNY 8.30 | CNY 7.75 | 56.54M |
| 2026-09-08 | CNY 8.24 | +7.15% | CNY 7.71 | CNY 8.52 | CNY 7.59 | 96.06M |
| 2026-09-07 | CNY 7.69 | -4.94% | CNY 8.09 | CNY 8.15 | CNY 7.63 | 65.86M |
| 2026-09-04 | CNY 8.09 | -1.46% | CNY 8.27 | CNY 8.82 | CNY 7.96 | 91.03M |
| 2026-09-03 | CNY 8.21 | -0.61% | CNY 8.25 | CNY 8.77 | CNY 7.82 | 94.27M |
| 2026-09-02 | CNY 8.26 | -1.78% | CNY 8.52 | CNY 8.97 | CNY 7.99 | 115.68M |
| 2026-09-01 | CNY 8.41 | +4.47% | CNY 8.00 | CNY 8.50 | CNY 7.76 | 78.32M |
| 2026-08-31 | CNY 8.05 | +7.33% | CNY 7.50 | CNY 8.10 | CNY 7.32 | 80.47M |
| 2026-08-28 | CNY 7.50 | +6.38% | CNY 7.06 | CNY 7.65 | CNY 7.00 | 79.72M |
| 2026-08-27 | CNY 7.05 | +4.14% | CNY 6.71 | CNY 7.09 | CNY 6.41 | 76.74M |
| 2026-08-26 | CNY 6.77 | +16.32% | CNY 5.96 | CNY 6.90 | CNY 5.95 | 81.19M |
| 2026-08-25 | CNY 5.82 | +3.01% | CNY 5.59 | CNY 5.84 | CNY 5.51 | 14.37M |
| 2026-08-24 | CNY 5.65 | +0.36% | CNY 5.63 | CNY 5.78 | CNY 5.56 | 11.68M |
| 2026-08-21 | CNY 5.63 | -0.35% | CNY 5.63 | CNY 5.67 | CNY 5.51 | 10.79M |
| 2026-08-20 | CNY 5.65 | +1.25% | CNY 5.59 | CNY 5.78 | CNY 5.54 | 10.23M |
| 2026-08-19 | CNY 5.58 | -2.62% | CNY 5.71 | CNY 5.73 | CNY 5.55 | 14.39M |
| 2026-08-18 | CNY 5.73 | -2.88% | CNY 5.90 | CNY 5.90 | CNY 5.64 | 15.28M |
| 2026-08-17 | CNY 5.90 | +2.43% | CNY 5.70 | CNY 5.96 | CNY 5.55 | 21.98M |
| 2026-08-14 | CNY 5.76 | +3.78% | CNY 5.55 | CNY 5.78 | CNY 5.53 | 20.61M |
| 2026-08-13 | CNY 5.55 | -1.77% | CNY 5.69 | CNY 5.79 | CNY 5.52 | 11.21M |
| 2026-08-12 | CNY 5.65 | +0.53% | CNY 5.64 | CNY 5.68 | CNY 5.61 | 10.11M |
| 2026-08-11 | CNY 5.62 | -1.58% | CNY 5.70 | CNY 5.71 | CNY 5.55 | 13.41M |
| 2026-08-10 | CNY 5.71 | +0.88% | CNY 5.64 | CNY 5.73 | CNY 5.58 | 16.33M |
| 2026-08-07 | CNY 5.66 | +1.07% | CNY 5.60 | CNY 5.70 | CNY 5.37 | 17.88M |
| 2026-08-06 | CNY 5.60 | +0.54% | CNY 5.55 | CNY 5.70 | CNY 5.45 | 18.51M |
| 2026-08-05 | CNY 5.57 | +5.69% | CNY 5.24 | CNY 5.61 | CNY 5.23 | 23.31M |
| 2026-08-04 | CNY 5.27 | +0.76% | CNY 5.23 | CNY 5.30 | CNY 5.21 | 11.00M |
| 2026-08-03 | CNY 5.23 | +2.15% | CNY 5.13 | CNY 5.24 | CNY 5.08 | 11.71M |
| 2026-07-31 | CNY 5.12 | +1.99% | CNY 5.12 | CNY 5.21 | CNY 5.10 | 11.32M |
| 2026-07-30 | CNY 5.02 | -1.95% | CNY 5.09 | CNY 5.17 | CNY 4.97 | 12.10M |
| 2026-07-29 | CNY 5.12 | +3.02% | CNY 4.94 | CNY 5.15 | CNY 4.93 | 14.17M |
| 2026-07-28 | CNY 4.97 | +0.81% | CNY 4.87 | CNY 5.04 | CNY 4.86 | 10.76M |
| 2026-07-27 | CNY 4.93 | +4.23% | CNY 4.76 | CNY 4.95 | CNY 4.75 | 12.08M |
| 2026-07-24 | CNY 4.73 | -2.47% | CNY 4.77 | CNY 4.87 | CNY 4.70 | 11.10M |
| 2026-07-23 | CNY 4.85 | +2.97% | CNY 4.68 | CNY 4.87 | CNY 4.66 | 11.08M |
| 2026-07-22 | CNY 4.71 | -3.68% | CNY 4.83 | CNY 4.91 | CNY 4.66 | 10.99M |
| 2026-07-21 | CNY 4.89 | +2.95% | CNY 4.73 | CNY 4.91 | CNY 4.46 | 16.24M |
| 2026-07-20 | CNY 4.75 | -5.00% | CNY 4.95 | CNY 5.13 | CNY 4.67 | 16.36M |
| 2026-07-17 | CNY 5.00 | -6.02% | CNY 5.18 | CNY 5.32 | CNY 4.98 | 16.97M |
| 2026-07-16 | CNY 5.32 | +2.70% | CNY 5.10 | CNY 5.51 | CNY 5.06 | 18.93M |
| 2026-07-15 | CNY 5.18 | +0.97% | CNY 5.13 | CNY 5.23 | CNY 5.07 | 12.48M |
| 2026-07-14 | CNY 5.13 | +3.22% | CNY 4.97 | CNY 5.15 | CNY 4.87 | 11.91M |
| 2026-07-13 | CNY 4.97 | -7.45% | CNY 5.40 | CNY 5.40 | CNY 4.95 | 15.02M |
| 2026-07-10 | CNY 5.37 | +0.19% | CNY 5.31 | CNY 5.52 | CNY 5.30 | 11.78M |
| 2026-07-09 | CNY 5.36 | +1.90% | CNY 5.23 | CNY 5.36 | CNY 5.10 | 12.78M |
| 2026-07-08 | CNY 5.26 | -1.50% | CNY 5.34 | CNY 5.39 | CNY 5.14 | 11.96M |
| 2026-07-07 | CNY 5.34 | -3.09% | CNY 5.46 | CNY 5.57 | CNY 5.29 | 11.63M |
| 2026-07-06 | CNY 5.51 | -4.01% | CNY 5.72 | CNY 5.76 | CNY 5.49 | 14.52M |
| 2026-07-03 | CNY 5.74 | 0.00% | CNY 5.77 | CNY 5.81 | CNY 5.66 | 12.57M |
| 2026-07-02 | CNY 5.74 | -4.01% | CNY 5.90 | CNY 6.03 | CNY 5.71 | 17.53M |
| 2026-07-01 | CNY 5.98 | +0.50% | CNY 5.95 | CNY 6.08 | CNY 5.83 | 15.04M |
| 2026-06-30 | CNY 5.95 | +4.02% | CNY 5.70 | CNY 6.01 | CNY 5.61 | 15.07M |
| 2026-06-29 | CNY 5.72 | -3.38% | CNY 5.87 | CNY 5.98 | CNY 5.60 | 19.17M |
| 2026-06-26 | CNY 5.92 | -5.43% | CNY 6.17 | CNY 6.27 | CNY 5.92 | 20.79M |
| 2026-06-25 | CNY 6.26 | -3.99% | CNY 6.50 | CNY 6.50 | CNY 6.19 | 16.44M |
| 2026-06-24 | CNY 6.52 | +2.03% | CNY 6.31 | CNY 6.55 | CNY 6.16 | 21.21M |
| 2026-06-23 | CNY 6.39 | +0.31% | CNY 6.44 | CNY 6.67 | CNY 6.35 | 19.48M |
| 2026-06-22 | CNY 6.37 | +2.25% | CNY 6.24 | CNY 6.65 | CNY 6.16 | 22.65M |
| 2026-06-18 | CNY 6.23 | +2.13% | CNY 6.10 | CNY 6.31 | CNY 5.96 | 17.13M |
| 2026-06-17 | CNY 6.10 | -1.77% | CNY 6.13 | CNY 6.31 | CNY 6.03 | 13.91M |
| 2026-06-16 | CNY 6.21 | +1.97% | CNY 6.09 | CNY 6.27 | CNY 5.96 | 15.92M |
| 2026-06-15 | CNY 6.09 | +2.18% | CNY 6.03 | CNY 6.21 | CNY 6.01 | 13.18M |
| 2026-06-12 | CNY 5.96 | -0.33% | CNY 6.03 | CNY 6.20 | CNY 5.87 | 15.10M |
| 2026-06-11 | CNY 5.98 | -1.16% | CNY 5.97 | CNY 6.06 | CNY 5.83 | 19.29M |
| 2026-06-10 | CNY 6.05 | -4.87% | CNY 6.21 | CNY 6.31 | CNY 5.89 | 21.54M |
| 2026-06-09 | CNY 6.36 | +3.58% | CNY 6.25 | CNY 6.37 | CNY 6.13 | 18.54M |
| 2026-06-08 | CNY 6.14 | -6.97% | CNY 6.32 | CNY 6.52 | CNY 6.04 | 21.73M |
| 2026-06-05 | CNY 6.60 | -1.20% | CNY 6.65 | CNY 6.74 | CNY 6.51 | 19.97M |
| 2026-06-04 | CNY 6.68 | +1.83% | CNY 6.42 | CNY 6.79 | CNY 6.41 | 22.12M |
| 2026-06-03 | CNY 6.56 | -2.81% | CNY 6.59 | CNY 6.94 | CNY 6.44 | 25.23M |
| 2026-06-02 | CNY 6.75 | +2.74% | CNY 6.54 | CNY 6.83 | CNY 6.46 | 33.55M |
| 2026-06-01 | CNY 6.57 | +9.14% | CNY 6.12 | CNY 6.88 | CNY 6.09 | 39.57M |
| 2026-05-29 | CNY 6.02 | -6.96% | CNY 6.48 | CNY 6.52 | CNY 5.97 | 16.61M |
| 2026-05-28 | CNY 6.47 | +0.94% | CNY 6.40 | CNY 6.53 | CNY 6.27 | 14.77M |
| 2026-05-27 | CNY 6.41 | -3.75% | CNY 6.61 | CNY 6.69 | CNY 6.37 | 16.88M |
| 2026-05-26 | CNY 6.66 | -1.19% | CNY 6.71 | CNY 6.79 | CNY 6.53 | 15.54M |