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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	86	89.85	89.85	91.11	81.62	23.43M
February 12, 2026	95.63	85.95	85.95	96.78	85.95	28.11M
February 11, 2026	101.27	95.5	95.5	102	93.94	28.05M
February 10, 2026	104	104.38	104.38	110.96	103.15	22.41M
February 09, 2026	106	106.45	106.45	108	98.85	23.8M
February 06, 2026	113	104.85	104.85	114.98	104.85	25.41M
February 05, 2026	108.01	116.5	116.5	118.1	108	26.12M
February 04, 2026	102.2	110.44	110.44	111	98.53	25.11M
February 03, 2026	99.5	102	102	103.44	94.32	24.75M
February 02, 2026	89.58	95.77	95.77	102.66	89.58	32.62M
January 30, 2026	99.53	99.53	99.53	99.53	99.53	0
January 29, 2026	99.53	99.53	99.53	99.53	99.53	0
January 28, 2026	99.53	99.53	99.53	99.53	99.53	0
January 27, 2026	99.53	99.53	99.53	99.53	99.53	0
January 26, 2026	99.53	99.53	99.53	99.53	99.53	0
January 23, 2026	99.53	99.53	99.53	99.53	98.9	38.65M
January 22, 2026	90.48	90.48	90.48	90.48	90.48	5.49M
January 21, 2026	82.25	82.25	82.25	82.25	82.25	2.22M
January 20, 2026	74.77	74.77	74.77	74.77	74.77	516,431
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

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