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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.1	11.03	11.03	11.2	11.01	11.71M
February 12, 2026	11.17	11.09	11.09	11.22	11.05	12.54M
February 11, 2026	11.39	11.17	11.17	11.39	11.16	17.68M
February 10, 2026	11.6	11.35	11.35	11.62	11.33	22.87M
February 09, 2026	11.6	11.6	11.6	11.65	11.51	20.65M
February 06, 2026	11.27	11.41	11.41	11.55	11.22	18.25M
February 05, 2026	11.5	11.37	11.37	11.65	11.33	19.46M
February 04, 2026	11.37	11.61	11.61	11.78	11.31	29.11M
February 03, 2026	11.14	11.43	11.43	11.48	11.06	24.66M
February 02, 2026	11.18	11.08	11.08	11.5	11.07	25.4M
January 30, 2026	11.81	11.41	11.41	11.93	11.35	35.57M
January 29, 2026	11.76	11.92	11.92	12.34	11.56	40.45M
January 28, 2026	12.25	11.91	11.91	12.36	11.91	32.72M
January 27, 2026	12.35	12.25	12.25	12.53	11.9	44.64M
January 26, 2026	13.15	12.41	12.41	13.15	12.2	104.92M
January 23, 2026	12.28	13.15	13.15	13.15	12.01	82.37M
January 22, 2026	11.61	11.95	11.95	11.97	11.61	32.17M
January 21, 2026	11.59	11.63	11.63	11.7	11.51	21.83M
January 20, 2026	12.05	11.7	11.7	12.17	11.5	37.83M
January 19, 2026	11.86	12.1	12.1	12.28	11.71	37.52M
January 16, 2026	12.49	12	12	12.58	11.89	54.51M
January 15, 2026	13.07	12.39	12.39	13.07	12.33	105.74M
January 14, 2026	12.51	13.7	13.7	14.05	12.51	159.4M
January 13, 2026	14	12.77	12.77	14	12.77	92.46M
January 12, 2026	13.28	14.19	14.19	14.53	13.1	121.55M
January 09, 2026	13.46	13.21	13.21	14.14	13.1	110.69M
January 08, 2026	12.8	13.35	13.35	13.42	12.51	95.75M
January 07, 2026	12.46	12.8	12.8	12.98	12.21	82.62M
January 06, 2026	12.54	12.55	12.55	12.75	12.31	75.21M
January 05, 2026	12.23	12.78	12.78	12.93	11.92	103.77M
December 31, 2025	12.22	12.22	12.22	12.46	12.1	51.58M
December 30, 2025	12	12.34	12.34	12.65	11.8	80.85M
December 29, 2025	11.99	12.2	12.2	12.37	11.87	71.2M
December 26, 2025	11.86	11.98	11.98	12.15	11.62	56.81M
December 25, 2025	11.45	11.85	11.85	11.86	11.42	41.32M
December 24, 2025	11.08	11.5	11.5	11.53	10.96	30.27M
December 23, 2025	11.43	11.19	11.19	11.75	11.12	31.77M
December 22, 2025	11.57	11.51	11.51	11.68	11.45	17.7M
December 19, 2025	11.32	11.54	11.54	11.79	11.23	22.46M
December 18, 2025	11.05	11.38	11.38	11.54	10.97	25.4M
December 17, 2025	11.51	11.22	11.22	11.65	10.96	30.22M
December 16, 2025	11.75	11.63	11.63	11.88	11.27	36.5M
December 15, 2025	11.48	11.81	11.81	11.94	11.38	43.85M
December 12, 2025	11.44	11.62	11.62	11.7	11.36	25.31M
December 11, 2025	11.59	11.43	11.43	11.69	11.43	19.27M
December 10, 2025	11.58	11.56	11.56	11.77	11.44	21.48M
December 09, 2025	11.51	11.64	11.64	11.8	11.51	31.4M
December 08, 2025	11.71	11.63	11.63	11.99	11.62	52.97M
December 05, 2025	11.25	11.7	11.7	12.16	11.15	67.16M
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

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