Ferrotec (An Hui) Technology Development Co. Ltd. Class A 301297

SZSE · China · Consumer Services

CNY 47.70+1.57 (+3.40%)

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 47.70	+3.40%	CNY 47.01	CNY 50.40	CNY 47.01	26.31M
2026-09-29	CNY 46.13	-1.66%	CNY 46.06	CNY 46.99	CNY 45.48	16.83M
2026-09-28	CNY 46.91	-7.51%	CNY 51.85	CNY 51.85	CNY 46.66	28.28M
2026-09-24	CNY 50.72	+2.07%	CNY 50.01	CNY 53.25	CNY 49.58	40.40M
2026-09-23	CNY 49.69	+7.00%	CNY 46.46	CNY 50.27	CNY 46.46	33.58M
2026-09-22	CNY 46.44	-3.81%	CNY 48.70	CNY 48.90	CNY 46.32	23.77M
2026-09-21	CNY 48.28	+1.34%	CNY 47.63	CNY 48.76	CNY 47.13	19.09M
2026-09-18	CNY 47.64	+1.45%	CNY 48.32	CNY 48.90	CNY 46.95	28.04M
2026-09-17	CNY 46.96	+0.02%	CNY 46.58	CNY 48.00	CNY 46.32	23.90M
2026-09-16	CNY 46.95	+1.23%	CNY 46.20	CNY 47.48	CNY 46.05	26.06M
2026-09-15	CNY 46.38	-1.88%	CNY 47.50	CNY 48.48	CNY 45.83	25.81M
2026-09-14	CNY 47.27	+9.09%	CNY 42.87	CNY 48.29	CNY 41.43	38.74M
2026-09-11	CNY 43.33	-2.30%	CNY 43.98	CNY 44.30	CNY 42.49	28.08M
2026-09-10	CNY 44.35	+8.97%	CNY 40.61	CNY 44.98	CNY 40.09	35.10M
2026-09-09	CNY 40.70	-0.68%	CNY 40.98	CNY 42.01	CNY 40.01	21.12M
2026-09-08	CNY 40.98	+1.09%	CNY 41.67	CNY 43.33	CNY 40.90	27.81M
2026-09-07	CNY 40.54	+8.57%	CNY 37.95	CNY 40.87	CNY 37.80	21.28M
2026-09-04	CNY 37.34	-3.41%	CNY 39.40	CNY 40.58	CNY 37.04	17.93M
2026-09-03	CNY 38.66	-1.60%	CNY 39.80	CNY 39.96	CNY 38.25	14.36M
2026-09-02	CNY 39.29	-1.48%	CNY 39.50	CNY 40.88	CNY 39.10	16.07M
2026-09-01	CNY 39.88	-4.20%	CNY 41.57	CNY 41.90	CNY 39.60	21.96M
2026-08-31	CNY 41.63	+2.08%	CNY 40.15	CNY 42.00	CNY 39.87	21.05M
2026-08-28	CNY 40.78	+6.75%	CNY 38.00	CNY 41.98	CNY 38.00	29.87M
2026-08-27	CNY 38.20	+5.99%	CNY 36.22	CNY 38.50	CNY 35.86	22.37M
2026-08-26	CNY 36.04	+2.74%	CNY 34.80	CNY 36.68	CNY 34.20	16.82M
2026-08-25	CNY 35.08	-2.28%	CNY 34.85	CNY 35.40	CNY 33.50	16.96M
2026-08-24	CNY 35.90	+2.69%	CNY 35.21	CNY 37.53	CNY 34.89	20.15M
2026-08-21	CNY 34.96	+0.87%	CNY 34.59	CNY 35.41	CNY 34.01	9.17M
2026-08-20	CNY 34.66	-0.14%	CNY 35.40	CNY 35.56	CNY 34.36	10.41M
2026-08-19	CNY 34.71	-6.99%	CNY 36.28	CNY 36.87	CNY 34.51	16.73M
2026-08-18	CNY 37.32	-0.48%	CNY 37.30	CNY 37.81	CNY 36.77	14.58M
2026-08-17	CNY 37.50	+5.51%	CNY 35.88	CNY 37.89	CNY 35.55	20.42M
2026-08-14	CNY 35.54	+2.90%	CNY 35.01	CNY 35.64	CNY 34.71	13.53M
2026-08-13	CNY 34.54	-2.76%	CNY 36.00	CNY 36.16	CNY 34.48	16.99M
2026-08-12	CNY 35.52	+2.04%	CNY 35.18	CNY 35.98	CNY 35.06	15.21M
2026-08-11	CNY 34.81	-0.63%	CNY 34.48	CNY 35.60	CNY 34.26	15.62M
2026-08-10	CNY 35.03	+0.52%	CNY 34.85	CNY 35.34	CNY 34.42	15.94M
2026-08-07	CNY 34.85	+3.20%	CNY 33.61	CNY 35.39	CNY 33.19	20.55M
2026-08-06	CNY 33.77	+0.12%	CNY 33.06	CNY 34.31	CNY 32.56	19.13M
2026-08-05	CNY 33.73	+2.49%	CNY 32.57	CNY 34.16	CNY 32.17	25.52M
2026-08-04	CNY 32.91	+14.51%	CNY 29.00	CNY 33.75	CNY 28.75	27.62M
2026-08-03	CNY 28.74	-3.04%	CNY 29.34	CNY 29.85	CNY 28.58	14.24M
2026-07-31	CNY 29.64	+3.71%	CNY 30.60	CNY 31.52	CNY 29.54	22.67M
2026-07-30	CNY 28.58	-5.27%	CNY 29.78	CNY 30.20	CNY 28.14	18.60M
2026-07-29	CNY 30.17	-2.08%	CNY 30.60	CNY 30.87	CNY 28.08	25.75M
2026-07-28	CNY 30.81	-3.02%	CNY 32.34	CNY 33.00	CNY 30.50	29.27M
2026-07-27	CNY 31.77	+0.19%	CNY 31.71	CNY 32.22	CNY 29.80	20.49M
2026-07-24	CNY 31.71	+1.05%	CNY 30.82	CNY 32.66	CNY 30.60	14.83M
2026-07-23	CNY 31.38	-3.65%	CNY 32.46	CNY 32.88	CNY 31.18	14.20M
2026-07-22	CNY 32.57	-5.18%	CNY 33.55	CNY 35.10	CNY 32.41	21.00M
2026-07-21	CNY 34.35	+8.12%	CNY 32.13	CNY 34.36	CNY 29.80	23.86M
2026-07-20	CNY 31.77	-10.03%	CNY 36.05	CNY 36.48	CNY 30.68	24.92M
2026-07-17	CNY 35.31	-10.04%	CNY 38.60	CNY 39.35	CNY 35.11	18.44M
2026-07-16	CNY 39.25	-7.65%	CNY 41.00	CNY 43.20	CNY 38.78	22.11M
2026-07-15	CNY 42.50	+0.24%	CNY 42.83	CNY 43.70	CNY 40.77	16.78M
2026-07-14	CNY 42.40	-1.23%	CNY 43.56	CNY 43.96	CNY 40.88	14.89M
2026-07-13	CNY 42.93	-7.34%	CNY 44.53	CNY 46.44	CNY 42.77	19.31M
2026-07-10	CNY 46.33	-8.17%	CNY 51.40	CNY 52.07	CNY 46.30	30.27M
2026-07-09	CNY 50.45	+2.08%	CNY 50.42	CNY 51.98	CNY 47.79	20.86M
2026-07-08	CNY 49.42	-3.95%	CNY 51.19	CNY 51.88	CNY 47.00	16.60M
2026-07-07	CNY 51.45	-0.06%	CNY 50.74	CNY 52.81	CNY 50.00	14.83M
2026-07-06	CNY 51.48	-2.15%	CNY 53.49	CNY 53.88	CNY 50.60	17.31M
2026-07-03	CNY 52.61	-7.70%	CNY 56.25	CNY 57.00	CNY 52.50	25.14M
2026-07-02	CNY 57.00	-10.57%	CNY 60.14	CNY 61.48	CNY 56.30	30.07M
2026-07-01	CNY 63.74	+4.08%	CNY 59.00	CNY 66.30	CNY 58.50	42.93M
2026-06-30	CNY 61.24	+12.12%	CNY 54.91	CNY 61.60	CNY 54.30	51.73M
2026-06-29	CNY 54.62	+1.60%	CNY 54.00	CNY 57.14	CNY 48.92	42.08M
2026-06-26	CNY 53.76	-1.72%	CNY 53.55	CNY 56.75	CNY 52.58	27.36M
2026-06-25	CNY 54.70	-0.07%	CNY 55.00	CNY 56.00	CNY 51.77	28.16M
2026-06-24	CNY 54.74	+4.23%	CNY 52.50	CNY 56.40	CNY 52.12	31.41M
2026-06-23	CNY 52.52	+3.18%	CNY 50.18	CNY 54.50	CNY 50.01	27.75M
2026-06-22	CNY 50.90	-0.74%	CNY 55.00	CNY 55.28	CNY 50.50	38.91M
2026-06-18	CNY 51.28	+4.23%	CNY 49.96	CNY 52.34	CNY 48.08	35.19M
2026-06-17	CNY 49.20	+6.77%	CNY 45.51	CNY 49.66	CNY 45.20	37.94M
2026-06-16	CNY 46.08	+1.90%	CNY 45.03	CNY 46.36	CNY 44.23	26.63M
2026-06-15	CNY 45.22	+2.96%	CNY 44.30	CNY 45.78	CNY 43.84	18.89M
2026-06-12	CNY 43.92	+2.21%	CNY 44.18	CNY 46.56	CNY 43.16	20.03M
2026-06-11	CNY 42.97	-1.56%	CNY 43.11	CNY 44.20	CNY 42.52	15.34M
2026-06-10	CNY 43.65	+0.18%	CNY 42.67	CNY 44.74	CNY 42.35	16.84M
2026-06-09	CNY 43.57	+9.53%	CNY 40.57	CNY 44.57	CNY 39.40	20.36M
2026-06-08	CNY 39.78	-5.85%	CNY 40.60	CNY 41.39	CNY 39.28	12.22M
2026-06-05	CNY 42.25	-1.77%	CNY 42.64	CNY 44.03	CNY 41.65	11.12M
2026-06-04	CNY 43.01	-1.01%	CNY 43.17	CNY 43.85	CNY 42.76	13.14M
2026-06-03	CNY 43.45	+0.56%	CNY 43.99	CNY 46.50	CNY 42.97	23.63M
2026-06-02	CNY 43.21	+7.84%	CNY 40.01	CNY 44.09	CNY 39.40	23.63M
2026-06-01	CNY 40.07	-2.86%	CNY 41.20	CNY 41.35	CNY 39.80	12.25M
2026-05-29	CNY 41.25	-7.68%	CNY 44.71	CNY 44.99	CNY 40.90	16.21M
2026-05-28	CNY 44.68	-0.67%	CNY 44.40	CNY 45.09	CNY 43.45	15.71M
2026-05-27	CNY 44.98	-3.87%	CNY 46.67	CNY 47.56	CNY 44.79	18.50M
2026-05-26	CNY 46.79	-4.88%	CNY 49.01	CNY 49.25	CNY 45.90	20.52M

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 47.70	+3.40%	CNY 47.01	CNY 50.40	CNY 47.01	26.31M
2026-09-29	CNY 46.13	-1.66%	CNY 46.06	CNY 46.99	CNY 45.48	16.83M
2026-09-28	CNY 46.91	-7.51%	CNY 51.85	CNY 51.85	CNY 46.66	28.28M
2026-09-24	CNY 50.72	+2.07%	CNY 50.01	CNY 53.25	CNY 49.58	40.40M
2026-09-23	CNY 49.69	+7.00%	CNY 46.46	CNY 50.27	CNY 46.46	33.58M
2026-09-22	CNY 46.44	-3.81%	CNY 48.70	CNY 48.90	CNY 46.32	23.77M
2026-09-21	CNY 48.28	+1.34%	CNY 47.63	CNY 48.76	CNY 47.13	19.09M
2026-09-18	CNY 47.64	+1.45%	CNY 48.32	CNY 48.90	CNY 46.95	28.04M
2026-09-17	CNY 46.96	+0.02%	CNY 46.58	CNY 48.00	CNY 46.32	23.90M
2026-09-16	CNY 46.95	+1.23%	CNY 46.20	CNY 47.48	CNY 46.05	26.06M
2026-09-15	CNY 46.38	-1.88%	CNY 47.50	CNY 48.48	CNY 45.83	25.81M
2026-09-14	CNY 47.27	+9.09%	CNY 42.87	CNY 48.29	CNY 41.43	38.74M
2026-09-11	CNY 43.33	-2.30%	CNY 43.98	CNY 44.30	CNY 42.49	28.08M
2026-09-10	CNY 44.35	+8.97%	CNY 40.61	CNY 44.98	CNY 40.09	35.10M
2026-09-09	CNY 40.70	-0.68%	CNY 40.98	CNY 42.01	CNY 40.01	21.12M
2026-09-08	CNY 40.98	+1.09%	CNY 41.67	CNY 43.33	CNY 40.90	27.81M
2026-09-07	CNY 40.54	+8.57%	CNY 37.95	CNY 40.87	CNY 37.80	21.28M
2026-09-04	CNY 37.34	-3.41%	CNY 39.40	CNY 40.58	CNY 37.04	17.93M
2026-09-03	CNY 38.66	-1.60%	CNY 39.80	CNY 39.96	CNY 38.25	14.36M
2026-09-02	CNY 39.29	-1.48%	CNY 39.50	CNY 40.88	CNY 39.10	16.07M
2026-09-01	CNY 39.88	-4.20%	CNY 41.57	CNY 41.90	CNY 39.60	21.96M
2026-08-31	CNY 41.63	+2.08%	CNY 40.15	CNY 42.00	CNY 39.87	21.05M
2026-08-28	CNY 40.78	+6.75%	CNY 38.00	CNY 41.98	CNY 38.00	29.87M
2026-08-27	CNY 38.20	+5.99%	CNY 36.22	CNY 38.50	CNY 35.86	22.37M
2026-08-26	CNY 36.04	+2.74%	CNY 34.80	CNY 36.68	CNY 34.20	16.82M
2026-08-25	CNY 35.08	-2.28%	CNY 34.85	CNY 35.40	CNY 33.50	16.96M
2026-08-24	CNY 35.90	+2.69%	CNY 35.21	CNY 37.53	CNY 34.89	20.15M
2026-08-21	CNY 34.96	+0.87%	CNY 34.59	CNY 35.41	CNY 34.01	9.17M
2026-08-20	CNY 34.66	-0.14%	CNY 35.40	CNY 35.56	CNY 34.36	10.41M
2026-08-19	CNY 34.71	-6.99%	CNY 36.28	CNY 36.87	CNY 34.51	16.73M
2026-08-18	CNY 37.32	-0.48%	CNY 37.30	CNY 37.81	CNY 36.77	14.58M
2026-08-17	CNY 37.50	+5.51%	CNY 35.88	CNY 37.89	CNY 35.55	20.42M
2026-08-14	CNY 35.54	+2.90%	CNY 35.01	CNY 35.64	CNY 34.71	13.53M
2026-08-13	CNY 34.54	-2.76%	CNY 36.00	CNY 36.16	CNY 34.48	16.99M
2026-08-12	CNY 35.52	+2.04%	CNY 35.18	CNY 35.98	CNY 35.06	15.21M
2026-08-11	CNY 34.81	-0.63%	CNY 34.48	CNY 35.60	CNY 34.26	15.62M
2026-08-10	CNY 35.03	+0.52%	CNY 34.85	CNY 35.34	CNY 34.42	15.94M
2026-08-07	CNY 34.85	+3.20%	CNY 33.61	CNY 35.39	CNY 33.19	20.55M
2026-08-06	CNY 33.77	+0.12%	CNY 33.06	CNY 34.31	CNY 32.56	19.13M
2026-08-05	CNY 33.73	+2.49%	CNY 32.57	CNY 34.16	CNY 32.17	25.52M
2026-08-04	CNY 32.91	+14.51%	CNY 29.00	CNY 33.75	CNY 28.75	27.62M
2026-08-03	CNY 28.74	-3.04%	CNY 29.34	CNY 29.85	CNY 28.58	14.24M
2026-07-31	CNY 29.64	+3.71%	CNY 30.60	CNY 31.52	CNY 29.54	22.67M
2026-07-30	CNY 28.58	-5.27%	CNY 29.78	CNY 30.20	CNY 28.14	18.60M
2026-07-29	CNY 30.17	-2.08%	CNY 30.60	CNY 30.87	CNY 28.08	25.75M
2026-07-28	CNY 30.81	-3.02%	CNY 32.34	CNY 33.00	CNY 30.50	29.27M
2026-07-27	CNY 31.77	+0.19%	CNY 31.71	CNY 32.22	CNY 29.80	20.49M
2026-07-24	CNY 31.71	+1.05%	CNY 30.82	CNY 32.66	CNY 30.60	14.83M
2026-07-23	CNY 31.38	-3.65%	CNY 32.46	CNY 32.88	CNY 31.18	14.20M
2026-07-22	CNY 32.57	-5.18%	CNY 33.55	CNY 35.10	CNY 32.41	21.00M
2026-07-21	CNY 34.35	+8.12%	CNY 32.13	CNY 34.36	CNY 29.80	23.86M
2026-07-20	CNY 31.77	-10.03%	CNY 36.05	CNY 36.48	CNY 30.68	24.92M
2026-07-17	CNY 35.31	-10.04%	CNY 38.60	CNY 39.35	CNY 35.11	18.44M
2026-07-16	CNY 39.25	-7.65%	CNY 41.00	CNY 43.20	CNY 38.78	22.11M
2026-07-15	CNY 42.50	+0.24%	CNY 42.83	CNY 43.70	CNY 40.77	16.78M
2026-07-14	CNY 42.40	-1.23%	CNY 43.56	CNY 43.96	CNY 40.88	14.89M
2026-07-13	CNY 42.93	-7.34%	CNY 44.53	CNY 46.44	CNY 42.77	19.31M
2026-07-10	CNY 46.33	-8.17%	CNY 51.40	CNY 52.07	CNY 46.30	30.27M
2026-07-09	CNY 50.45	+2.08%	CNY 50.42	CNY 51.98	CNY 47.79	20.86M
2026-07-08	CNY 49.42	-3.95%	CNY 51.19	CNY 51.88	CNY 47.00	16.60M
2026-07-07	CNY 51.45	-0.06%	CNY 50.74	CNY 52.81	CNY 50.00	14.83M
2026-07-06	CNY 51.48	-2.15%	CNY 53.49	CNY 53.88	CNY 50.60	17.31M
2026-07-03	CNY 52.61	-7.70%	CNY 56.25	CNY 57.00	CNY 52.50	25.14M
2026-07-02	CNY 57.00	-10.57%	CNY 60.14	CNY 61.48	CNY 56.30	30.07M
2026-07-01	CNY 63.74	+4.08%	CNY 59.00	CNY 66.30	CNY 58.50	42.93M
2026-06-30	CNY 61.24	+12.12%	CNY 54.91	CNY 61.60	CNY 54.30	51.73M
2026-06-29	CNY 54.62	+1.60%	CNY 54.00	CNY 57.14	CNY 48.92	42.08M
2026-06-26	CNY 53.76	-1.72%	CNY 53.55	CNY 56.75	CNY 52.58	27.36M
2026-06-25	CNY 54.70	-0.07%	CNY 55.00	CNY 56.00	CNY 51.77	28.16M
2026-06-24	CNY 54.74	+4.23%	CNY 52.50	CNY 56.40	CNY 52.12	31.41M
2026-06-23	CNY 52.52	+3.18%	CNY 50.18	CNY 54.50	CNY 50.01	27.75M
2026-06-22	CNY 50.90	-0.74%	CNY 55.00	CNY 55.28	CNY 50.50	38.91M
2026-06-18	CNY 51.28	+4.23%	CNY 49.96	CNY 52.34	CNY 48.08	35.19M
2026-06-17	CNY 49.20	+6.77%	CNY 45.51	CNY 49.66	CNY 45.20	37.94M
2026-06-16	CNY 46.08	+1.90%	CNY 45.03	CNY 46.36	CNY 44.23	26.63M
2026-06-15	CNY 45.22	+2.96%	CNY 44.30	CNY 45.78	CNY 43.84	18.89M
2026-06-12	CNY 43.92	+2.21%	CNY 44.18	CNY 46.56	CNY 43.16	20.03M
2026-06-11	CNY 42.97	-1.56%	CNY 43.11	CNY 44.20	CNY 42.52	15.34M
2026-06-10	CNY 43.65	+0.18%	CNY 42.67	CNY 44.74	CNY 42.35	16.84M
2026-06-09	CNY 43.57	+9.53%	CNY 40.57	CNY 44.57	CNY 39.40	20.36M
2026-06-08	CNY 39.78	-5.85%	CNY 40.60	CNY 41.39	CNY 39.28	12.22M
2026-06-05	CNY 42.25	-1.77%	CNY 42.64	CNY 44.03	CNY 41.65	11.12M
2026-06-04	CNY 43.01	-1.01%	CNY 43.17	CNY 43.85	CNY 42.76	13.14M
2026-06-03	CNY 43.45	+0.56%	CNY 43.99	CNY 46.50	CNY 42.97	23.63M
2026-06-02	CNY 43.21	+7.84%	CNY 40.01	CNY 44.09	CNY 39.40	23.63M
2026-06-01	CNY 40.07	-2.86%	CNY 41.20	CNY 41.35	CNY 39.80	12.25M
2026-05-29	CNY 41.25	-7.68%	CNY 44.71	CNY 44.99	CNY 40.90	16.21M
2026-05-28	CNY 44.68	-0.67%	CNY 44.40	CNY 45.09	CNY 43.45	15.71M
2026-05-27	CNY 44.98	-3.87%	CNY 46.67	CNY 47.56	CNY 44.79	18.50M
2026-05-26	CNY 46.79	-4.88%	CNY 49.01	CNY 49.25	CNY 45.90	20.52M