Zhejiang Fenglong Electric Co., Ltd. (002931.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 10.67 | 10.62 | 9.95 | 10.60 | 10.60 | 2,783,863 |
| 25 June 2024 | 10.05 | 10.43 | 9.91 | 10.16 | 10.16 | 3,098,795 |
| 24 June 2024 | 10.68 | 10.68 | 9.80 | 9.88 | 9.88 | 3,828,140 |
| 21 June 2024 | 10.67 | 10.78 | 10.40 | 10.63 | 10.63 | 1,637,100 |
| 20 June 2024 | 11.05 | 11.38 | 10.61 | 10.66 | 10.66 | 2,848,787 |
| 19 June 2024 | 11.05 | 11.16 | 11.03 | 11.07 | 11.07 | 2,123,924 |
| 18 June 2024 | 10.79 | 11.05 | 10.64 | 11.04 | 11.04 | 1,519,353 |
| 17 June 2024 | 10.99 | 10.99 | 10.74 | 10.78 | 10.78 | 1,533,400 |
| 14 June 2024 | 11.09 | 11.11 | 10.85 | 10.92 | 10.92 | 1,447,900 |
| 13 June 2024 | 11.09 | 11.16 | 10.98 | 11.05 | 11.05 | 1,827,789 |
| 12 June 2024 | 10.77 | 11.08 | 10.68 | 11.02 | 11.02 | 2,067,548 |
| 11 June 2024 | 10.70 | 10.81 | 10.32 | 10.74 | 10.74 | 2,797,100 |
| 07 June 2024 | 10.30 | 10.68 | 10.30 | 10.61 | 10.61 | 4,134,019 |
| 06 June 2024 | 10.91 | 11.06 | 9.98 | 10.20 | 10.20 | 6,701,314 |
| 05 June 2024 | 11.35 | 11.40 | 10.95 | 11.00 | 11.00 | 3,372,364 |
| 04 June 2024 | 11.84 | 11.84 | 11.20 | 11.40 | 11.40 | 4,122,548 |
| 03 June 2024 | 12.31 | 12.31 | 11.71 | 11.86 | 11.86 | 3,265,523 |
| 31 May 2024 | 12.09 | 12.28 | 12.06 | 12.26 | 12.26 | 2,056,120 |
| 30 May 2024 | 11.96 | 12.19 | 11.87 | 12.06 | 12.06 | 2,090,508 |
| 29 May 2024 | 11.95 | 12.10 | 11.87 | 11.99 | 11.99 | 1,744,592 |
| 28 May 2024 | 12.16 | 12.23 | 11.97 | 11.99 | 11.99 | 1,582,700 |
| 27 May 2024 | 12.04 | 12.22 | 11.95 | 12.20 | 12.20 | 1,775,988 |
| 24 May 2024 | 12.32 | 12.43 | 12.09 | 12.09 | 12.09 | 1,762,424 |
| 23 May 2024 | 12.59 | 12.59 | 12.24 | 12.32 | 12.32 | 2,022,300 |
| 22 May 2024 | 12.53 | 12.78 | 12.50 | 12.59 | 12.59 | 1,881,372 |
| 21 May 2024 | 12.65 | 12.75 | 12.44 | 12.53 | 12.53 | 2,498,957 |
| 20 May 2024 | 12.94 | 12.95 | 12.62 | 12.71 | 12.71 | 2,893,420 |
| 17 May 2024 | 12.72 | 12.94 | 12.65 | 12.92 | 12.92 | 2,423,128 |
| 16 May 2024 | 12.50 | 12.87 | 12.48 | 12.70 | 12.70 | 3,017,203 |
| 15 May 2024 | 12.56 | 12.74 | 12.38 | 12.51 | 12.51 | 2,595,523 |
| 14 May 2024 | 12.58 | 12.81 | 12.54 | 12.63 | 12.63 | 2,068,000 |
| 13 May 2024 | 12.82 | 12.90 | 12.56 | 12.60 | 12.60 | 3,179,276 |
| 10 May 2024 | 13.34 | 13.40 | 12.91 | 12.92 | 12.92 | 3,776,000 |
| 09 May 2024 | 13.35 | 13.51 | 13.32 | 13.34 | 13.34 | 2,717,128 |
| 08 May 2024 | 13.62 | 13.68 | 13.30 | 13.33 | 13.33 | 2,883,900 |
| 07 May 2024 | 13.49 | 13.72 | 13.32 | 13.62 | 13.62 | 3,759,101 |
| 06 May 2024 | 13.46 | 13.61 | 13.37 | 13.44 | 13.44 | 3,473,987 |
| 30 Apr 2024 | 13.39 | 13.56 | 13.22 | 13.39 | 13.39 | 3,548,710 |
| 29 Apr 2024 | 13.18 | 13.44 | 13.15 | 13.39 | 13.39 | 4,601,324 |
| 26 Apr 2024 | 13.07 | 13.24 | 12.98 | 13.05 | 13.05 | 3,424,123 |
| 25 Apr 2024 | 13.08 | 13.28 | 12.97 | 13.06 | 13.06 | 2,744,911 |
| 24 Apr 2024 | 12.96 | 13.43 | 12.96 | 13.18 | 13.18 | 3,790,824 |
| 23 Apr 2024 | 12.76 | 12.97 | 12.66 | 12.88 | 12.88 | 3,222,624 |
| 22 Apr 2024 | 12.76 | 12.93 | 12.56 | 12.65 | 12.65 | 2,880,322 |
| 19 Apr 2024 | 12.75 | 12.96 | 12.62 | 12.92 | 12.92 | 3,923,983 |
| 18 Apr 2024 | 12.58 | 13.03 | 12.45 | 12.84 | 12.84 | 4,308,744 |
| 17 Apr 2024 | 11.88 | 12.77 | 11.88 | 12.77 | 12.77 | 7,322,531 |
| 16 Apr 2024 | 13.01 | 13.05 | 11.70 | 11.70 | 11.70 | 7,318,298 |
| 15 Apr 2024 | 13.34 | 13.74 | 12.56 | 13.00 | 13.00 | 6,486,726 |
| 12 Apr 2024 | 13.45 | 13.65 | 13.30 | 13.36 | 13.36 | 2,696,424 |
| 11 Apr 2024 | 13.17 | 13.71 | 13.12 | 13.50 | 13.50 | 4,575,000 |
| 10 Apr 2024 | 13.88 | 13.93 | 13.20 | 13.38 | 13.38 | 5,157,900 |
| 09 Apr 2024 | 13.83 | 13.93 | 13.44 | 13.88 | 13.88 | 5,314,493 |
| 08 Apr 2024 | 14.19 | 14.28 | 13.69 | 13.72 | 13.72 | 6,303,776 |
| 03 Apr 2024 | 14.76 | 14.81 | 14.16 | 14.18 | 14.18 | 7,014,347 |
| 02 Apr 2024 | 15.28 | 15.47 | 14.78 | 14.81 | 14.81 | 7,708,269 |
| 01 Apr 2024 | 15.00 | 15.98 | 14.94 | 15.34 | 15.34 | 10,882,032 |
| 29 Mar 2024 | 14.88 | 15.05 | 14.58 | 14.81 | 14.81 | 3,703,148 |
| 28 Mar 2024 | 14.74 | 15.15 | 14.74 | 14.89 | 14.89 | 8,535,614 |
| 27 Mar 2024 | 15.56 | 15.84 | 14.63 | 14.72 | 14.72 | 12,374,073 |
| 26 Mar 2024 | 14.94 | 15.98 | 14.40 | 15.60 | 15.60 | 15,616,251 |
| 25 Mar 2024 | 15.65 | 16.39 | 14.89 | 14.95 | 14.95 | 10,913,108 |
| 22 Mar 2024 | 16.38 | 16.38 | 15.59 | 15.65 | 15.65 | 11,477,644 |
| 21 Mar 2024 | 16.47 | 16.60 | 16.05 | 16.37 | 16.37 | 11,592,100 |
| 20 Mar 2024 | 16.16 | 16.44 | 16.11 | 16.44 | 16.44 | 12,917,421 |
| 19 Mar 2024 | 16.48 | 16.59 | 16.13 | 16.25 | 16.25 | 17,060,488 |
| 18 Mar 2024 | 16.32 | 17.11 | 16.00 | 16.66 | 16.66 | 39,983,357 |
| 15 Mar 2024 | 14.64 | 16.09 | 14.56 | 16.09 | 16.09 | 20,230,804 |
| 14 Mar 2024 | 15.04 | 15.06 | 14.36 | 14.63 | 14.63 | 8,961,237 |
| 13 Mar 2024 | 15.10 | 15.26 | 14.91 | 14.92 | 14.92 | 10,640,600 |
| 12 Mar 2024 | 15.50 | 15.50 | 15.01 | 15.22 | 15.22 | 14,340,996 |
| 11 Mar 2024 | 15.00 | 15.59 | 14.69 | 15.55 | 15.55 | 19,997,656 |
| 08 Mar 2024 | 14.20 | 15.10 | 13.98 | 14.98 | 14.98 | 16,162,587 |
| 07 Mar 2024 | 14.68 | 14.98 | 14.14 | 14.20 | 14.20 | 13,134,749 |
| 06 Mar 2024 | 14.65 | 15.29 | 14.50 | 14.88 | 14.88 | 18,198,992 |
| 05 Mar 2024 | 13.80 | 15.09 | 13.66 | 14.93 | 14.93 | 22,437,938 |
| 04 Mar 2024 | 13.92 | 14.20 | 13.63 | 13.96 | 13.96 | 10,171,537 |
| 01 Mar 2024 | 14.40 | 14.40 | 13.77 | 13.98 | 13.98 | 11,320,369 |
| 29 Feb 2024 | 13.16 | 14.14 | 13.16 | 14.14 | 14.14 | 14,355,020 |
| 28 Feb 2024 | 14.96 | 15.21 | 13.64 | 13.64 | 13.64 | 21,387,708 |
| 27 Feb 2024 | 14.50 | 15.23 | 14.50 | 15.16 | 15.16 | 26,373,080 |
| 26 Feb 2024 | 13.88 | 15.22 | 13.56 | 15.22 | 15.22 | 34,332,445 |
| 23 Feb 2024 | 13.20 | 13.88 | 13.08 | 13.84 | 13.84 | 23,401,754 |
| 22 Feb 2024 | 12.96 | 13.30 | 12.82 | 13.20 | 13.20 | 14,921,192 |
| 21 Feb 2024 | 12.70 | 13.49 | 12.66 | 13.11 | 13.11 | 17,496,227 |
| 20 Feb 2024 | 13.17 | 13.32 | 12.90 | 12.99 | 12.99 | 15,280,627 |
| 19 Feb 2024 | 12.28 | 13.70 | 12.28 | 13.41 | 13.41 | 23,772,612 |
| 08 Feb 2024 | 14.25 | 14.25 | 12.48 | 13.09 | 13.09 | 31,847,311 |
| 07 Feb 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 5,107,003 |
| 06 Feb 2024 | 12.60 | 12.61 | 12.36 | 12.61 | 12.61 | 5,792,724 |
| 05 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 02 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 01 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 31 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 30 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 29 Jan 2024 | 12.10 | 12.10 | 11.42 | 11.46 | 11.46 | 4,155,800 |
| 26 Jan 2024 | 12.12 | 12.31 | 11.97 | 12.01 | 12.01 | 4,771,628 |
| 25 Jan 2024 | 11.79 | 12.08 | 11.59 | 12.05 | 12.05 | 5,124,880 |
| 24 Jan 2024 | 11.69 | 11.94 | 11.30 | 11.78 | 11.78 | 4,981,862 |
| 23 Jan 2024 | 11.70 | 11.89 | 11.47 | 11.62 | 11.62 | 5,022,802 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.