Zhejiang Fenglong Electric Co., Ltd. - 002931.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	67.97	67.97	67.97	67.97	67.97	2.86M
January 16, 2026	61.79	61.79	61.79	61.79	61.79	0
January 15, 2026	61.79	61.79	61.79	61.79	61.79	0
January 14, 2026	61.79	61.79	61.79	61.79	61.79	0
January 13, 2026	61.79	61.79	61.79	61.79	61.79	1.31M
January 12, 2026	56.17	56.17	56.17	56.17	56.17	397,323
January 09, 2026	51.06	51.06	51.06	51.06	51.06	979,904
January 08, 2026	46.42	46.42	46.42	46.42	46.42	1.67M
January 07, 2026	42.2	42.2	42.2	42.2	42.2	368,654
January 06, 2026	38.36	38.36	38.36	38.36	38.36	220,360
January 05, 2026	34.87	34.87	34.87	34.87	34.87	376,132
December 31, 2025	31.7	31.7	31.7	31.7	31.7	519,971
December 30, 2025	28.82	28.82	28.82	28.82	28.82	144,797
December 29, 2025	26.2	26.2	26.2	26.2	26.2	250,409
December 26, 2025	23.82	23.82	23.82	23.82	23.82	136,116
December 25, 2025	21.65	21.65	21.65	21.65	21.65	793,505
December 24, 2025	19.68	19.68	19.68	19.68	19.68	0
December 23, 2025	19.68	19.68	19.68	19.68	19.68	0
December 22, 2025	19.68	19.68	19.68	19.68	19.68	0
December 19, 2025	19.68	19.68	19.68	19.68	19.68	0
December 18, 2025	19.68	19.68	19.68	19.68	19.68	0
December 17, 2025	18.03	19.68	19.68	19.68	17.61	12.42M
December 16, 2025	18.94	17.89	17.89	19.06	17.82	8.78M
December 15, 2025	19.68	19.04	19.04	20.08	18.84	11.19M
December 12, 2025	19.82	19.7	19.7	20.13	19.34	9.25M
December 11, 2025	19.81	19.75	19.75	19.98	19.29	8.78M
December 10, 2025	20	19.81	19.81	20.29	19.5	7.11M
December 09, 2025	19.49	19.89	19.89	20.2	19.19	12.76M
December 08, 2025	19.24	19.54	19.54	19.63	18.66	17.05M
December 05, 2025	19.2	18.86	18.86	19.81	18.5	25.47M
December 04, 2025	20.75	20.48	20.48	21.04	20.43	9.12M
December 03, 2025	21	20.88	20.88	21.37	20.7	8.15M
December 02, 2025	20.99	21	21	21.18	20.7	11.38M
December 01, 2025	21.49	21.06	21.07	21.67	20.22	17.85M
November 28, 2025	20.4	21.76	21.76	22.37	20.3	27.98M
November 27, 2025	20.1	20.39	20.39	20.8	19.86	19.58M
November 26, 2025	19.39	19.71	19.71	19.98	18.8	27.03M
November 25, 2025	17.66	19.05	19.05	19.05	17.58	15.19M
November 24, 2025	17.58	17.32	17.32	17.78	16.47	15.77M
November 21, 2025	18.01	17.61	17.61	18.66	17.57	11.87M
November 20, 2025	18.09	18.31	18.31	18.75	17.95	15.45M
November 19, 2025	17.92	17.93	17.93	18.56	17.6	20.88M
November 18, 2025	19.9	18.41	18.41	20	18.41	18.63M
November 17, 2025	18.6	20.45	20.45	20.76	18.12	41.51M
November 14, 2025	18.5	19.57	19.57	19.57	18.5	8.41M
November 13, 2025	17	17.79	17.79	17.9	16.75	12.99M
November 12, 2025	17.17	16.97	16.97	17.27	16.85	5.1M
November 11, 2025	16.75	17.16	17.16	17.39	16.74	10.46M
November 10, 2025	16.48	16.79	16.79	17.49	16.48	9.43M
November 07, 2025	16.72	16.38	16.38	16.74	16.36	5.28M
November 06, 2025	17.01	16.82	16.82	17.06	16.68	5.58M
November 05, 2025	16.62	17.01	17.01	17.44	16.51	12.59M
November 04, 2025	16.65	16.62	16.62	16.76	16.4	6.71M
November 03, 2025	16.87	16.65	16.65	16.99	16.42	8.54M
October 31, 2025	17	16.86	16.86	17.11	16.46	8.08M
October 30, 2025	17.38	16.87	16.87	17.58	16.79	9.46M
October 29, 2025	17.97	17.55	17.55	18.05	17.35	10.33M
October 28, 2025	18.05	18.04	18.04	18.32	17.83	8.67M
October 27, 2025	18.3	18.06	18.06	18.68	17.87	15.68M
October 24, 2025	17.38	18.41	18.41	18.75	17.38	22.44M

Zhejiang Fenglong Electric Co., Ltd. (002931.SZ) SHZ