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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	10.49	10.38	10.38	10.49	10.24	32.2M
August 06, 2025	10.3	10.49	10.49	10.56	10.3	43.36M
August 05, 2025	10.42	10.37	10.37	10.54	10.3	48.76M
August 04, 2025	9.88	10.41	10.41	10.44	9.86	63.64M
August 01, 2025	9.85	10.04	10.04	10.38	9.55	52.7M
July 31, 2025	9.86	9.9	9.9	10.07	9.85	21.33M
July 30, 2025	10.23	9.97	9.97	10.23	9.85	32M
July 29, 2025	10.01	10.15	10.15	10.15	9.96	30.96M
July 28, 2025	9.75	10.11	10.11	10.17	9.73	50.45M
July 25, 2025	9.77	9.71	9.71	9.8	9.65	13.92M
July 24, 2025	9.6	9.78	9.78	9.81	9.58	20.06M
July 23, 2025	9.91	9.58	9.58	9.92	9.57	28.12M
July 22, 2025	9.8	9.9	9.9	10	9.77	41.06M
July 21, 2025	9.73	9.82	9.82	9.82	9.65	20.76M
July 18, 2025	9.69	9.74	9.74	9.8	9.59	21.36M
July 17, 2025	9.47	9.69	9.69	9.75	9.43	25.58M
July 16, 2025	9.43	9.49	9.49	9.54	9.37	15.78M
July 15, 2025	9.62	9.43	9.43	9.63	9.32	36.15M
July 14, 2025	9.85	9.84	9.84	9.96	9.78	21.85M
July 11, 2025	9.86	9.88	9.88	9.94	9.78	23.4M
July 10, 2025	9.78	9.88	9.88	9.9	9.67	25.26M
July 09, 2025	10.04	9.87	9.87	10.16	9.83	39.46M
July 08, 2025	10.11	10	10	10.11	9.93	25.58M
July 07, 2025	10	10.05	10.05	10.11	9.84	27.29M

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