Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. - 000636.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.46	15.57	15.57	15.57	14.45	69.59M
September 04, 2025	14.43	14.15	14.15	14.68	13.98	21.26M
September 03, 2025	14.76	14.39	14.39	14.77	14.35	16.22M
September 02, 2025	15.2	14.7	14.7	15.23	14.58	26.4M
September 01, 2025	15.32	15.26	15.26	15.48	15.08	26.52M
August 29, 2025	15.5	15.32	15.32	15.54	15.26	19.73M
August 28, 2025	15.28	15.49	15.49	15.54	15.02	30.34M
August 27, 2025	15.75	15.17	15.17	15.84	15.17	29.37M
August 26, 2025	15.4	15.6	15.6	15.74	15.26	26.49M
August 25, 2025	15.43	15.41	15.41	15.62	15.18	31.86M
August 22, 2025	15.05	15.29	15.29	15.3	15	31.56M
August 21, 2025	15.1	15.19	15.19	15.85	15.1	37.86M
August 20, 2025	14.76	15.06	15.06	15.07	14.66	23.61M
August 19, 2025	14.89	14.8	14.8	14.94	14.7	19.56M
August 18, 2025	14.9	14.89	14.89	15.1	14.77	34.48M
August 15, 2025	14.15	14.75	14.75	14.87	14.11	33.1M
August 14, 2025	14.48	14.17	14.17	14.59	14.15	22.1M
August 13, 2025	14.11	14.38	14.38	14.43	14.03	26.13M
August 12, 2025	14.13	14.09	14.09	14.14	14.01	8.75M
August 11, 2025	13.87	14.14	14.14	14.15	13.87	15.07M
August 08, 2025	13.95	13.91	13.91	14.06	13.81	11.73M
August 07, 2025	14.08	13.99	13.99	14.14	13.89	12.29M
August 06, 2025	14.01	14.07	14.07	14.08	13.96	9.43M
August 05, 2025	13.99	14.04	14.04	14.05	13.96	7.53M
August 04, 2025	13.84	13.96	13.96	13.96	13.81	8.78M
August 01, 2025	13.91	13.92	13.92	14.02	13.79	9.99M
July 31, 2025	14.14	13.92	13.92	14.3	13.88	14.07M
July 30, 2025	14.24	14.16	14.16	14.3	14.04	12.28M
July 29, 2025	14.19	14.28	14.28	14.28	14.11	11.15M
July 28, 2025	14.1	14.22	14.22	14.28	14.02	14.72M
July 25, 2025	14.11	14.06	14.06	14.14	14	10.5M
July 24, 2025	13.95	14.08	14.08	14.08	13.92	9.58M
July 23, 2025	13.98	13.95	13.95	14.09	13.88	11.17M
July 22, 2025	13.96	13.98	13.98	14.02	13.88	8.94M
July 21, 2025	13.95	13.97	13.97	14.04	13.87	8.66M
July 18, 2025	14.01	13.99	13.99	14.05	13.91	9.13M
July 17, 2025	13.75	14.05	14.05	14.1	13.73	13.86M
July 16, 2025	13.9	13.76	13.76	13.91	13.72	8.23M
July 15, 2025	13.8	13.91	13.91	13.92	13.7	12.64M
July 14, 2025	13.71	13.8	13.8	13.87	13.68	9.07M
July 11, 2025	13.67	13.73	13.73	13.81	13.62	9.86M
July 10, 2025	13.85	13.81	13.66	13.9	13.73	7.3M
July 09, 2025	13.85	13.86	13.71	13.93	13.82	7.59M
July 08, 2025	13.62	13.89	13.74	13.92	13.59	10.74M
July 07, 2025	13.62	13.6	13.45	13.72	13.59	6.14M
July 04, 2025	13.8	13.69	13.54	13.81	13.63	8.73M
July 03, 2025	13.62	13.8	13.65	13.8	13.61	8.64M
July 02, 2025	13.74	13.63	13.48	13.75	13.57	7.54M
July 01, 2025	13.71	13.78	13.63	13.84	13.67	8.64M
June 30, 2025	13.72	13.74	13.59	13.76	13.63	9.31M
June 27, 2025	13.6	13.61	13.46	13.72	13.51	11.13M
June 26, 2025	13.59	13.54	13.39	13.7	13.49	10.44M
June 25, 2025	13.45	13.58	13.43	13.59	13.4	10.21M
June 24, 2025	13.22	13.44	13.29	13.45	13.2	9.22M
June 23, 2025	12.92	13.19	13.05	13.21	12.91	4.47M
June 20, 2025	13.06	13.05	13.05	13.2	13.03	5.46M
June 19, 2025	13.21	13.06	13.06	13.27	13.01	6.79M
June 18, 2025	13.2	13.25	13.25	13.25	13.01	8.34M
June 17, 2025	13.25	13.22	13.22	13.3	13.17	5.07M
June 16, 2025	13.18	13.25	13.25	13.33	13.16	5.31M

Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (000636.SZ) SHZ