Shaanxi Fenghuo Electronics Co., Ltd. - 000561.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.5	11.56	11.56	11.75	11.25	42.47M
November 06, 2025	11.23	11.68	11.68	12	11.19	64.34M
November 05, 2025	11.05	11.18	11.18	11.23	11.02	11.9M
November 04, 2025	11.22	11.18	11.18	11.29	11.08	14.55M
November 03, 2025	10.91	11.27	11.27	11.29	10.91	27.9M
October 31, 2025	10.87	10.96	10.96	11	10.8	11.75M
October 30, 2025	11.08	10.89	10.89	11.08	10.86	13.21M
October 29, 2025	11.13	11.03	11.03	11.13	10.96	13.09M
October 28, 2025	10.88	11.13	11.13	11.16	10.83	20.31M
October 27, 2025	10.87	10.94	10.94	10.99	10.81	12.66M
October 24, 2025	10.81	10.9	10.9	11.08	10.81	18.54M
October 23, 2025	10.68	10.71	10.71	10.73	10.45	12.96M
October 22, 2025	10.77	10.73	10.73	10.83	10.7	8.4M
October 21, 2025	10.78	10.85	10.85	10.9	10.69	8.99M
October 20, 2025	10.7	10.78	10.78	10.9	10.62	11.65M
October 17, 2025	10.94	10.65	10.65	11.04	10.64	14.88M
October 16, 2025	11.26	10.96	10.96	11.32	10.92	18.97M
October 15, 2025	11.31	11.22	11.22	11.31	10.95	21.66M
October 14, 2025	11.66	11.33	11.33	11.67	11.21	30.99M
October 13, 2025	10.78	11.57	11.57	11.57	10.55	45.81M
October 10, 2025	11.07	11.06	11.06	11.13	10.98	15.89M
October 09, 2025	11.08	11.06	11.06	11.15	10.98	12.65M
September 30, 2025	10.98	11.03	11.03	11.08	10.94	11.71M
September 29, 2025	10.97	10.96	10.96	11.02	10.72	16.5M
September 26, 2025	11.05	11	11	11.24	10.95	15.08M
September 25, 2025	11.3	11.08	11.08	11.3	11.08	14.97M
September 24, 2025	11.01	11.33	11.33	11.35	10.93	16.65M
September 23, 2025	11.46	11.16	11.16	11.49	10.8	28.06M
September 22, 2025	11.59	11.45	11.45	11.61	11.27	19.62M
September 19, 2025	11.32	11.48	11.48	11.97	11.32	38.37M
September 18, 2025	11.44	11.28	11.28	11.74	11.16	33.86M
September 17, 2025	11.35	11.44	11.44	11.47	11.27	15.96M
September 16, 2025	11.22	11.4	11.4	11.45	11.16	20.17M
September 15, 2025	11.32	11.25	11.25	11.38	11.22	12.92M
September 12, 2025	11.33	11.34	11.34	11.5	11.3	20.19M
September 11, 2025	11.21	11.37	11.37	11.37	11.1	17.91M
September 10, 2025	11.05	11.21	11.21	11.26	11.05	13.96M
September 09, 2025	11.37	11.05	11.05	11.38	11	19.26M
September 08, 2025	11.23	11.4	11.4	11.43	11.17	22.61M
September 05, 2025	11.09	11.22	11.22	11.24	10.95	21.32M
September 04, 2025	11.4	11.09	11.09	11.53	10.85	32.28M
September 03, 2025	12.29	11.47	11.47	12.3	11.41	38.63M
September 02, 2025	12.73	12.29	12.29	12.73	12.07	35.73M
September 01, 2025	12.9	12.72	12.72	12.92	12.48	32.09M
August 29, 2025	12.81	12.89	12.89	12.96	12.73	30.09M
August 28, 2025	12.66	12.95	12.95	13.08	12.46	42.64M
August 27, 2025	13.1	12.6	12.6	13.28	12.6	48.59M
August 26, 2025	13.35	13.15	13.15	13.37	13.06	43.81M
August 25, 2025	13.23	13.34	13.34	13.45	13.03	59.59M
August 22, 2025	13	13.22	13.22	13.3	12.81	61.63M
August 21, 2025	13.31	13	13	13.49	12.9	82.48M
August 20, 2025	14.4	13.62	13.62	14.88	13.6	109.39M
August 19, 2025	16	14.92	14.92	16.1	14.5	158.54M
August 18, 2025	14.3	15.84	15.84	15.84	14	136.37M
August 15, 2025	13.77	14.4	14.4	15.1	13.2	183.25M
August 14, 2025	13.35	13.75	13.75	13.75	13.1	118.43M
August 13, 2025	11.72	12.5	12.5	12.5	11.65	66.94M
August 12, 2025	10.33	11.36	11.36	11.36	10.28	50.03M
August 11, 2025	10.31	10.33	10.33	10.51	10.29	29.87M
August 08, 2025	10.31	10.38	10.38	10.59	10.27	36.34M

Shaanxi Fenghuo Electronics Co., Ltd. (000561.SZ) SHZ