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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3.06	3.02	3.02	3.07	3	30.05M
August 15, 2025	2.97	3.02	3.02	3.05	2.95	40.91M
August 14, 2025	3.03	2.95	2.95	3.06	2.95	35.79M
August 13, 2025	3.05	3.03	3.03	3.08	3.02	30.19M
August 12, 2025	3	3.04	3.04	3.07	2.98	34.55M
August 11, 2025	2.98	3.01	3.01	3.04	2.98	43.89M
August 08, 2025	2.94	2.95	2.95	2.96	2.92	17.29M
August 07, 2025	2.94	2.95	2.95	2.96	2.92	22.5M
August 06, 2025	2.96	2.94	2.94	2.96	2.92	18.67M
August 05, 2025	2.96	2.96	2.96	2.97	2.93	18.87M
August 04, 2025	2.94	2.94	2.94	2.98	2.91	21.44M
August 01, 2025	2.94	2.94	2.94	2.97	2.92	22.35M
July 31, 2025	3.02	2.93	2.93	3.02	2.91	38.28M
July 30, 2025	3.06	3.03	3.03	3.1	3.01	32.94M
July 29, 2025	3.07	3.07	3.07	3.07	3.02	21.69M
July 28, 2025	3.08	3.06	3.06	3.09	3.02	22M
July 25, 2025	3.12	3.07	3.07	3.12	3.05	32.33M
July 24, 2025	3.04	3.11	3.11	3.13	3.02	53.74M
July 23, 2025	3.05	3.04	3.04	3.12	3.04	40.23M
July 22, 2025	3.03	3.06	3.06	3.06	2.98	41.55M
July 21, 2025	2.96	3.02	3.02	3.03	2.95	43.79M
July 18, 2025	2.96	2.95	2.95	2.96	2.92	24.9M
July 17, 2025	2.96	2.95	2.95	2.98	2.92	27.55M
July 16, 2025	2.96	2.95	2.95	2.99	2.93	34.13M
July 15, 2025	3.01	2.97	2.97	3.03	2.91	48.88M
July 14, 2025	3.09	3.02	3.02	3.1	3	50.26M
July 11, 2025	3.13	3.11	3.11	3.17	3.08	91.62M
July 10, 2025	2.9	3.15	3.15	3.18	2.9	135.56M
July 09, 2025	2.9	2.91	2.91	2.93	2.89	30.62M
July 08, 2025	2.87	2.9	2.9	2.9	2.86	26.6M
July 07, 2025	2.83	2.88	2.88	2.89	2.82	35.37M
July 04, 2025	2.84	2.83	2.83	2.86	2.82	22.91M
July 03, 2025	2.84	2.84	2.84	2.87	2.82	25.98M
July 02, 2025	2.79	2.84	2.84	2.85	2.79	24.55M
July 01, 2025	2.83	2.8	2.8	2.83	2.78	19.07M
June 30, 2025	2.84	2.82	2.82	2.85	2.81	21.18M
June 27, 2025	2.83	2.83	2.83	2.89	2.83	27.99M
June 26, 2025	2.88	2.83	2.83	2.88	2.81	35M
June 25, 2025	2.79	2.87	2.87	2.87	2.77	38.78M
June 24, 2025	2.74	2.8	2.8	2.81	2.74	22.38M
June 23, 2025	2.7	2.74	2.74	2.75	2.69	11.25M
June 20, 2025	2.75	2.71	2.71	2.76	2.71	10.19M
June 19, 2025	2.79	2.74	2.74	2.8	2.73	15.99M
June 18, 2025	2.79	2.8	2.8	2.81	2.74	24.19M
June 17, 2025	2.78	2.8	2.8	2.82	2.76	18.2M
June 16, 2025	2.72	2.78	2.78	2.81	2.72	27.41M
June 13, 2025	2.78	2.72	2.72	2.78	2.72	20.46M
June 12, 2025	2.82	2.79	2.79	2.82	2.77	19.61M
June 11, 2025	2.8	2.82	2.82	2.84	2.79	20.16M
June 10, 2025	2.81	2.81	2.81	2.84	2.77	24.46M
June 09, 2025	2.82	2.81	2.81	2.83	2.78	29.93M
June 06, 2025	2.82	2.82	2.82	2.84	2.8	28.26M
June 05, 2025	2.8	2.83	2.83	2.96	2.8	71.04M
June 04, 2025	2.73	2.77	2.77	2.78	2.72	17.74M
June 03, 2025	2.72	2.72	2.72	2.75	2.7	14.4M
May 30, 2025	2.73	2.74	2.74	2.78	2.71	18.18M
May 29, 2025	2.7	2.73	2.73	2.75	2.69	14.81M
May 28, 2025	2.73	2.7	2.7	2.75	2.69	9.56M
May 27, 2025	2.71	2.73	2.73	2.74	2.7	11.82M
May 26, 2025	2.69	2.71	2.71	2.73	2.67	9.55M

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