Financial Street Holdings Co., Ltd. - 000402.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.84	2.81	2.81	2.86	2.81	20.89M
February 12, 2026	2.89	2.85	2.85	2.91	2.84	25.94M
February 11, 2026	2.9	2.89	2.89	2.9	2.87	21.62M
February 10, 2026	2.94	2.89	2.89	2.94	2.88	26.3M
February 09, 2026	2.9	2.94	2.94	2.98	2.89	37.14M
February 06, 2026	2.9	2.88	2.88	2.92	2.86	33.61M
February 05, 2026	2.91	2.92	2.92	2.96	2.89	43.99M
February 04, 2026	2.81	2.92	2.92	2.93	2.78	70.03M
February 03, 2026	2.8	2.81	2.81	2.86	2.78	35.69M
February 02, 2026	2.81	2.73	2.73	2.83	2.71	45.26M
January 30, 2026	2.9	2.83	2.83	2.91	2.8	45.62M
January 29, 2026	2.79	2.92	2.92	2.93	2.78	88.61M
January 28, 2026	2.77	2.8	2.8	2.81	2.76	26.81M
January 27, 2026	2.82	2.77	2.77	2.82	2.75	28.93M
January 26, 2026	2.84	2.82	2.82	2.86	2.8	30.59M
January 23, 2026	2.86	2.84	2.84	2.87	2.83	32.38M
January 22, 2026	2.83	2.87	2.87	2.87	2.82	28.84M
January 21, 2026	2.82	2.84	2.84	2.86	2.8	29.07M
January 20, 2026	2.76	2.83	2.83	2.84	2.76	42.59M
January 19, 2026	2.75	2.77	2.77	2.79	2.73	14.73M
January 16, 2026	2.83	2.76	2.76	2.83	2.76	21.49M
January 15, 2026	2.79	2.81	2.81	2.82	2.78	24.24M
January 14, 2026	2.8	2.8	2.8	2.83	2.77	33.91M
January 13, 2026	2.83	2.8	2.8	2.84	2.8	25.87M
January 12, 2026	2.83	2.82	2.82	2.85	2.81	27.27M
January 09, 2026	2.84	2.84	2.84	2.86	2.82	25.58M
January 08, 2026	2.8	2.85	2.85	2.87	2.79	29.87M
January 07, 2026	2.82	2.81	2.81	2.85	2.8	21.92M
January 06, 2026	2.79	2.82	2.82	2.84	2.78	32.43M
January 05, 2026	2.76	2.79	2.79	2.8	2.75	21.74M
December 31, 2025	2.75	2.75	2.75	2.76	2.73	13.35M
December 30, 2025	2.75	2.73	2.73	2.75	2.73	9.88M
December 29, 2025	2.76	2.75	2.75	2.78	2.75	13.39M
December 26, 2025	2.77	2.77	2.77	2.79	2.75	18.77M
December 25, 2025	2.8	2.79	2.79	2.83	2.77	21.69M
December 24, 2025	2.73	2.75	2.75	2.76	2.73	12.59M
December 23, 2025	2.78	2.74	2.74	2.78	2.72	18M
December 22, 2025	2.79	2.78	2.78	2.8	2.76	17.66M
December 19, 2025	2.74	2.78	2.78	2.8	2.74	16.67M
December 18, 2025	2.74	2.75	2.75	2.76	2.73	9.67M
December 17, 2025	2.74	2.74	2.74	2.76	2.71	17.46M
December 16, 2025	2.77	2.75	2.75	2.8	2.73	20.68M
December 15, 2025	2.78	2.77	2.77	2.8	2.77	16.32M
December 12, 2025	2.8	2.8	2.8	2.82	2.78	19.09M
December 11, 2025	2.86	2.78	2.78	2.86	2.78	32.76M
December 10, 2025	2.78	2.87	2.87	2.9	2.75	56.08M
December 09, 2025	2.84	2.77	2.77	2.84	2.77	25.17M
December 08, 2025	2.84	2.85	2.85	2.87	2.83	22.71M
December 05, 2025	2.82	2.84	2.84	2.84	2.79	21.11M
December 04, 2025	2.84	2.83	2.83	2.86	2.77	34.31M
December 03, 2025	2.85	2.8	2.8	2.86	2.8	28.55M
December 02, 2025	2.85	2.86	2.86	2.86	2.82	23.19M
December 01, 2025	2.86	2.85	2.85	2.88	2.84	20.47M
November 28, 2025	2.84	2.87	2.87	2.87	2.79	27.03M
November 27, 2025	2.87	2.84	2.84	2.87	2.79	38.52M
November 26, 2025	2.93	2.88	2.88	2.95	2.87	47.71M
November 25, 2025	2.95	2.93	2.93	2.96	2.91	47.33M
November 24, 2025	2.98	2.94	2.94	3.02	2.93	43.61M
November 21, 2025	3.03	2.96	2.96	3.08	2.96	49.23M
November 20, 2025	3.03	3.05	3.05	3.13	2.98	62.58M

Financial Street Holdings Co., Ltd. (000402.SZ) SHZ