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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.6	11.05	11.05	11.15	10.6	18.67M
December 03, 2025	10.6	10.88	10.88	11.06	10.6	17.18M
December 02, 2025	11.04	11.03	11.03	11.12	10.86	12.03M
December 01, 2025	10.88	11.1	11.1	11.2	10.88	20.61M
November 28, 2025	10.6	10.88	10.88	10.9	10.6	17.27M
November 27, 2025	10.55	10.63	10.63	10.87	10.47	14.69M
November 26, 2025	10.92	10.6	10.6	10.94	10.58	16.94M
November 25, 2025	10.99	10.94	10.94	11.06	10.85	15.9M
November 24, 2025	10.51	11	11	11.03	10.45	22.23M
November 21, 2025	10.7	10.51	10.51	11.05	10.4	19.59M
November 20, 2025	10.9	10.84	10.84	11	10.74	11.25M
November 19, 2025	10.88	10.98	10.98	11.06	10.8	13.01M
November 18, 2025	11.24	10.95	10.95	11.28	10.89	20.51M
November 17, 2025	11.57	11.33	11.33	11.65	11.28	21.68M
November 14, 2025	11.23	11.36	11.36	11.76	11.22	21.96M
November 13, 2025	11.3	11.34	11.34	11.47	11.24	16.64M
November 12, 2025	11.67	11.41	11.41	11.67	11.17	27.78M
November 11, 2025	12	11.75	11.75	12	11.68	33.13M
November 10, 2025	11.56	11.97	11.97	11.99	11.45	51.97M
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

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