Stock listing
Shenzhen:301232 Finework (Hu Nan) New Energy Technology Co., Ltd. (飞沃科技) 股价
Follow Finework (Hu Nan) New Energy Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301232
¥77.09 CNY +4.90 (+6.8%)
Close on Nov 4, 2026
- Day range
- ¥69.22 – ¥77.98 CNYNov 4, 2026
- Volume
- 9.60M sharesNov 4, 2026
- Market cap
- ¥8.13B CNYAt the close on Nov 4, 2026 · price × 105.4M shares outstanding
- 52-week range
- ¥30.75 – ¥195.00 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥452.8M CNYMedian day 3.66M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301232 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥77.09 | +4.90 | +6.8% | ¥77.92 | ¥77.98 | ¥69.22 | 9,596,465 | |
| ¥72.19 | -4.80 | -6.2% | ¥75.47 | ¥77.17 | ¥71.74 | 7,117,047 | |
| ¥76.99 | -0.08 | -0.1% | ¥77.92 | ¥78.56 | ¥70.20 | 11,101,748 | |
| ¥77.07 | -3.23 | -4.0% | ¥77.92 | ¥83.31 | ¥74.00 | 15,775,492 | |
| ¥80.30 | +11.72 | +17.1% | ¥69.09 | ¥82.30 | ¥65.42 | 18,500,605 | |
| ¥68.58 | +7.30 | +11.9% | ¥64.77 | ¥69.93 | ¥61.29 | 5,609,485 | |
| ¥61.28 | -3.22 | -5.0% | ¥65.79 | ¥66.71 | ¥61.28 | 2,229,142 | |
| ¥64.50 | -2.65 | -3.9% | ¥64.77 | ¥67.26 | ¥64.07 | 2,737,290 | |
| ¥67.15 | +1.11 | +1.7% | ¥67.33 | ¥68.18 | ¥60.44 | 4,100,585 | |
| ¥66.04 | -3.54 | -5.1% | ¥67.33 | ¥70.90 | ¥65.86 | 2,886,110 | |
| ¥69.58 | +0.78 | +1.1% | ¥69.36 | ¥72.85 | ¥69.22 | 3,308,840 | |
| ¥68.80 | +2.37 | +3.6% | ¥67.33 | ¥70.21 | ¥65.50 | 3,691,960 | |
| ¥66.43 | -3.01 | -4.3% | ¥67.33 | ¥68.36 | ¥63.36 | 4,528,881 | |
| ¥69.44 | +3.91 | +6.0% | ¥67.33 | ¥72.72 | ¥66.01 | 6,394,690 | |
| ¥65.53 | -3.47 | -5.0% | ¥67.40 | ¥67.40 | ¥65.10 | 2,888,443 | |
| ¥69.00 | -3.41 | -4.7% | ¥72.87 | ¥72.87 | ¥68.84 | 2,510,100 | |
| ¥72.41 | +0.85 | +1.2% | ¥70.61 | ¥73.22 | ¥66.81 | 3,660,351 | |
| ¥71.56 | -2.81 | -3.8% | ¥74.71 | ¥74.71 | ¥71.50 | 3,156,240 | |
| ¥74.37 | -2.83 | -3.7% | ¥77.00 | ¥77.00 | ¥70.05 | 5,395,367 | |
| ¥77.20 | -1.58 | -2.0% | ¥79.30 | ¥81.20 | ¥76.39 | 3,462,998 | |
| ¥78.78 | -1.67 | -2.1% | ¥81.50 | ¥82.00 | ¥78.68 | 3,204,645 | |
| ¥80.45 | -4.00 | -4.7% | ¥84.19 | ¥85.26 | ¥78.88 | 5,493,877 | |
| ¥84.45 | -5.07 | -5.7% | ¥89.29 | ¥89.80 | ¥83.00 | 3,349,880 | |
| ¥89.52 | -1.15 | -1.3% | ¥90.53 | ¥92.88 | ¥89.49 | 2,918,581 | |
| ¥90.67 | -1.20 | -1.3% | ¥91.91 | ¥92.34 | ¥89.90 | 1,795,020 | |
| ¥91.87 | -2.38 | -2.5% | ¥94.90 | ¥94.95 | ¥90.70 | 2,842,524 | |
| ¥94.25 | +1.15 | +1.2% | ¥93.60 | ¥95.78 | ¥92.69 | 2,937,388 | |
| ¥93.10 | +3.00 | +3.3% | ¥90.95 | ¥93.30 | ¥90.50 | 3,432,846 | |
| ¥90.10 | -1.14 | -1.2% | ¥89.99 | ¥92.50 | ¥89.16 | 2,881,659 | |
| ¥91.24 | +1.89 | +2.1% | ¥89.00 | ¥92.36 | ¥88.88 | 3,025,921 | |
| ¥89.35 | -1.60 | -1.8% | ¥90.50 | ¥91.77 | ¥89.23 | 2,876,417 | |
| ¥90.95 | -1.22 | -1.3% | ¥91.00 | ¥92.60 | ¥90.13 | 2,178,059 | |
| ¥92.17 | -1.73 | -1.8% | ¥92.12 | ¥93.84 | ¥89.20 | 2,805,139 | |
| ¥93.90 | -1.92 | -2.0% | ¥95.00 | ¥95.99 | ¥93.00 | 3,074,113 | |
| ¥95.82 | -1.62 | -1.7% | ¥96.89 | ¥98.60 | ¥95.50 | 2,453,420 | |
| ¥97.44 | -1.14 | -1.2% | ¥98.40 | ¥100.25 | ¥96.90 | 2,879,476 | |
| ¥98.58 | -0.52 | -0.5% | ¥100.88 | ¥100.88 | ¥97.75 | 2,650,400 | |
| ¥99.10 | -1.00 | -1.0% | ¥101.03 | ¥101.60 | ¥98.12 | 2,550,900 | |
| ¥100.10 | -0.60 | -0.6% | ¥102.48 | ¥102.48 | ¥99.07 | 2,039,140 | |
| ¥100.70 | -1.64 | -1.6% | ¥100.15 | ¥103.47 | ¥99.60 | 2,540,687 | |
| ¥102.34 | -3.51 | -3.3% | ¥105.43 | ¥106.36 | ¥102.02 | 3,971,026 | |
| ¥105.85 | +8.65 | +8.9% | ¥95.27 | ¥106.36 | ¥95.01 | 6,576,257 | |
| ¥97.20 | -6.80 | -6.5% | ¥103.02 | ¥104.71 | ¥97.14 | 5,008,924 | |
| ¥104.00 | +9.85 | +10.5% | ¥94.15 | ¥104.41 | ¥93.50 | 6,839,344 | |
| ¥94.15 | -1.90 | -2.0% | ¥96.00 | ¥97.19 | ¥93.02 | 3,247,042 | |
| ¥96.05 | -0.15 | -0.2% | ¥94.98 | ¥97.77 | ¥90.34 | 4,833,543 | |
| ¥96.20 | -7.16 | -6.9% | ¥102.00 | ¥102.00 | ¥94.81 | 7,274,850 | |
| ¥103.36 | +1.20 | +1.2% | ¥102.00 | ¥106.55 | ¥99.00 | 8,286,002 | |
| ¥102.16 | -15.28 | -13.0% | ¥109.29 | ¥112.22 | ¥97.60 | 11,564,057 | |
| ¥117.44 | +1.94 | +1.7% | ¥120.00 | ¥129.84 | ¥108.01 | 17,445,434 | |
| ¥115.50 | -0.57 | -0.5% | ¥116.01 | ¥117.77 | ¥113.36 | 4,453,990 | |
| ¥116.07 | +2.81 | +2.5% | ¥114.95 | ¥116.48 | ¥112.57 | 3,189,216 | |
| ¥113.26 | +0.66 | +0.6% | ¥112.96 | ¥113.68 | ¥108.56 | 2,951,613 | |
| ¥112.60 | +1.20 | +1.1% | ¥111.94 | ¥115.29 | ¥111.00 | 3,732,197 | |
| ¥111.40 | +5.26 | +5.0% | ¥106.21 | ¥111.99 | ¥104.61 | 4,312,704 | |
| ¥106.14 | -7.58 | -6.7% | ¥108.12 | ¥109.14 | ¥103.50 | 6,057,624 | |
| ¥113.72 | -6.86 | -5.7% | ¥120.50 | ¥122.00 | ¥111.01 | 7,203,368 | |
| ¥120.58 | +6.68 | +5.9% | ¥115.94 | ¥122.88 | ¥111.50 | 5,776,032 | |
| ¥113.90 | +3.87 | +3.5% | ¥109.00 | ¥113.90 | ¥107.80 | 4,281,934 | |
| ¥110.03 | +6.04 | +5.8% | ¥104.01 | ¥111.27 | ¥104.01 | 4,342,407 | |
| ¥103.99 | +6.28 | +6.4% | ¥98.39 | ¥103.99 | ¥97.83 | 4,876,514 |
- Ticker
- Shenzhen:301232
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Finework (Hu Nan) New Energy Technology Co., Ltd.