Stock listing
Shenzhen:300647 Shenzhen Fluence Technology PLC (超频三) 股价
Follow Shenzhen Fluence Technology PLC into a list and get an email when it puts out news.
Share price · SZSE:300647
¥6.38 CNY +0.21 (+3.4%)
Close on Nov 2, 2026
- Day range
- ¥5.90 – ¥6.47 CNYNov 2, 2026
- Volume
- 30.46M sharesNov 2, 2026
- Market cap
- ¥2.92B CNYAt the close on Nov 2, 2026 · price × 457.3M shares outstanding
- 52-week range
- ¥4.46 – ¥10.28 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥344.9M CNYMedian day 34.54M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300647 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.38 | +0.21 | +3.4% | ¥6.27 | ¥6.47 | ¥5.90 | 30,463,100 | |
| ¥6.17 | -0.53 | -7.9% | ¥6.46 | ¥6.72 | ¥6.14 | 36,656,900 | |
| ¥6.70 | -0.42 | -5.9% | ¥7.09 | ¥7.19 | ¥6.68 | 18,171,650 | |
| ¥7.12 | +0.15 | +2.2% | ¥7.12 | ¥7.17 | ¥6.85 | 22,008,850 | |
| ¥6.97 | -0.32 | -4.4% | ¥7.38 | ¥7.51 | ¥6.97 | 19,327,950 | |
| ¥7.29 | -0.31 | -4.1% | ¥7.53 | ¥7.53 | ¥7.06 | 21,971,500 | |
| ¥7.60 | +0.01 | +0.1% | ¥7.38 | ¥7.66 | ¥6.86 | 34,642,449 | |
| ¥7.59 | -0.40 | -5.0% | ¥7.99 | ¥8.09 | ¥7.55 | 24,470,500 | |
| ¥7.99 | -0.20 | -2.4% | ¥8.18 | ¥8.37 | ¥7.92 | 24,913,400 | |
| ¥8.19 | +0.10 | +1.2% | ¥8.08 | ¥8.27 | ¥7.89 | 24,307,750 | |
| ¥8.09 | -0.06 | -0.7% | ¥8.08 | ¥8.30 | ¥7.60 | 32,558,100 | |
| ¥8.15 | -0.36 | -4.2% | ¥8.75 | ¥8.79 | ¥8.01 | 45,259,850 | |
| ¥8.51 | -0.91 | -9.7% | ¥9.01 | ¥9.43 | ¥8.39 | 51,999,500 | |
| ¥9.42 | +0.51 | +5.7% | ¥8.96 | ¥10.10 | ¥8.76 | 65,041,602 | |
| ¥8.91 | +0.14 | +1.6% | ¥8.56 | ¥9.15 | ¥8.32 | 40,682,699 | |
| ¥8.77 | -0.56 | -6.0% | ¥9.33 | ¥9.39 | ¥8.77 | 34,685,500 | |
| ¥9.33 | -0.27 | -2.8% | ¥9.62 | ¥9.65 | ¥8.89 | 64,661,543 | |
| ¥9.60 | -0.44 | -4.4% | ¥10.00 | ¥10.15 | ¥9.46 | 70,935,898 | |
| ¥10.04 | +0.36 | +3.7% | ¥9.83 | ¥10.28 | ¥9.59 | 87,901,250 | |
| ¥9.68 | +0.16 | +1.7% | ¥9.45 | ¥9.88 | ¥9.10 | 80,676,445 | |
| ¥9.52 | -0.04 | -0.4% | ¥9.50 | ¥9.94 | ¥8.96 | 91,247,727 | |
| ¥9.56 | +1.01 | +11.8% | ¥8.67 | ¥9.94 | ¥8.48 | 104,339,875 | |
| ¥8.55 | +0.06 | +0.7% | ¥8.47 | ¥8.78 | ¥8.43 | 34,438,801 | |
| ¥8.49 | +0.04 | +0.5% | ¥8.40 | ¥8.56 | ¥8.26 | 33,665,281 | |
| ¥8.45 | +0.43 | +5.4% | ¥8.00 | ¥8.70 | ¥7.92 | 49,840,539 | |
| ¥8.02 | +0.07 | +0.9% | ¥8.13 | ¥8.18 | ¥7.86 | 34,416,152 | |
| ¥7.95 | +0.13 | +1.7% | ¥7.76 | ¥8.04 | ¥7.70 | 39,780,398 | |
| ¥7.82 | 0.00 | 0.0% | ¥7.77 | ¥7.98 | ¥7.63 | 37,557,602 | |
| ¥7.82 | +0.45 | +6.1% | ¥7.29 | ¥8.00 | ¥7.18 | 48,232,000 | |
| ¥7.37 | -0.05 | -0.7% | ¥7.35 | ¥7.49 | ¥7.12 | 28,435,350 | |
| ¥7.42 | -0.35 | -4.5% | ¥7.70 | ¥7.70 | ¥7.20 | 39,246,102 | |
| ¥7.77 | -0.23 | -2.9% | ¥7.90 | ¥7.94 | ¥7.73 | 36,025,898 | |
| ¥8.00 | -0.24 | -2.9% | ¥8.26 | ¥8.30 | ¥7.75 | 56,536,848 | |
| ¥8.24 | +0.55 | +7.2% | ¥7.71 | ¥8.52 | ¥7.59 | 96,056,969 | |
| ¥7.69 | -0.40 | -4.9% | ¥8.09 | ¥8.15 | ¥7.63 | 65,864,570 | |
| ¥8.09 | -0.12 | -1.5% | ¥8.27 | ¥8.82 | ¥7.96 | 91,026,969 | |
| ¥8.21 | -0.05 | -0.6% | ¥8.25 | ¥8.77 | ¥7.82 | 94,272,023 | |
| ¥8.26 | -0.15 | -1.8% | ¥8.52 | ¥8.97 | ¥7.99 | 115,676,992 | |
| ¥8.41 | +0.36 | +4.5% | ¥8.00 | ¥8.50 | ¥7.76 | 78,322,203 | |
| ¥8.05 | +0.55 | +7.3% | ¥7.50 | ¥8.10 | ¥7.32 | 80,465,289 | |
| ¥7.50 | +0.45 | +6.4% | ¥7.06 | ¥7.65 | ¥7.00 | 79,723,320 | |
| ¥7.05 | +0.28 | +4.1% | ¥6.71 | ¥7.09 | ¥6.41 | 76,741,031 | |
| ¥6.77 | +0.95 | +16.3% | ¥5.96 | ¥6.90 | ¥5.95 | 81,191,250 | |
| ¥5.82 | +0.17 | +3.0% | ¥5.59 | ¥5.84 | ¥5.51 | 14,366,500 | |
| ¥5.65 | +0.02 | +0.4% | ¥5.63 | ¥5.78 | ¥5.56 | 11,678,550 | |
| ¥5.63 | -0.02 | -0.4% | ¥5.63 | ¥5.67 | ¥5.51 | 10,790,350 | |
| ¥5.65 | +0.07 | +1.3% | ¥5.59 | ¥5.78 | ¥5.54 | 10,232,500 | |
| ¥5.58 | -0.15 | -2.6% | ¥5.71 | ¥5.73 | ¥5.55 | 14,388,100 | |
| ¥5.73 | -0.17 | -2.9% | ¥5.90 | ¥5.90 | ¥5.64 | 15,282,500 | |
| ¥5.90 | +0.14 | +2.4% | ¥5.70 | ¥5.96 | ¥5.55 | 21,978,051 | |
| ¥5.76 | +0.21 | +3.8% | ¥5.55 | ¥5.78 | ¥5.53 | 20,612,850 | |
| ¥5.55 | -0.10 | -1.8% | ¥5.69 | ¥5.79 | ¥5.52 | 11,213,820 | |
| ¥5.65 | +0.03 | +0.5% | ¥5.64 | ¥5.68 | ¥5.61 | 10,107,350 | |
| ¥5.62 | -0.09 | -1.6% | ¥5.70 | ¥5.71 | ¥5.55 | 13,414,050 | |
| ¥5.71 | +0.05 | +0.9% | ¥5.64 | ¥5.73 | ¥5.58 | 16,333,025 | |
| ¥5.66 | +0.06 | +1.1% | ¥5.60 | ¥5.70 | ¥5.37 | 17,878,213 | |
| ¥5.60 | +0.03 | +0.5% | ¥5.55 | ¥5.70 | ¥5.45 | 18,508,133 | |
| ¥5.57 | +0.30 | +5.7% | ¥5.24 | ¥5.61 | ¥5.23 | 23,305,207 | |
| ¥5.27 | +0.04 | +0.8% | ¥5.23 | ¥5.30 | ¥5.21 | 10,996,407 | |
| ¥5.23 | +0.11 | +2.1% | ¥5.13 | ¥5.24 | ¥5.08 | 11,708,475 |
- Ticker
- Shenzhen:300647
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shenzhen Fluence Technology PLC.