Funeng Oriental Equipment Technology
ST福能 SZ300173 Forward-adjusted GEM
3.33
+0.02
(+0.60%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.31
High
3.34
Low
3.30
Prev close
3.31
Amplitude
1.21%
Volume
3.2M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
3.31
MA10
3.31
MA20
3.33
MA60
3.24
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.31 | 3.34 | 3.30 | 3.33 | 3M |
| 2 | 2026-09-29 | 3.25 | 3.34 | 3.25 | 3.31 | 4M |
| 3 | 2026-09-28 | 3.30 | 3.32 | 3.23 | 3.25 | 4M |
| 4 | 2026-09-24 | 3.35 | 3.36 | 3.31 | 3.31 | 4M |
| 5 | 2026-09-23 | 3.36 | 3.42 | 3.33 | 3.36 | 6M |
| 6 | 2026-09-22 | 3.36 | 3.38 | 3.33 | 3.35 | 4M |
| 7 | 2026-09-21 | 3.30 | 3.36 | 3.30 | 3.36 | 4M |
| 8 | 2026-09-18 | 3.29 | 3.33 | 3.28 | 3.29 | 5M |
| 9 | 2026-09-17 | 3.30 | 3.32 | 3.26 | 3.28 | 5M |
| 10 | 2026-09-16 | 3.28 | 3.34 | 3.27 | 3.30 | 5M |
| 11 | 2026-09-15 | 3.45 | 3.45 | 3.31 | 3.31 | 11M |
| 12 | 2026-09-14 | 3.25 | 3.45 | 3.24 | 3.45 | 14M |
52W
Data range
2.86
10.5%
7.32
High/low over the last 250 trading days, and where the price sits.
← Stocks