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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	15.64	15.86	15.86	16.25	15.64	19.81M
December 03, 2025	16.2	16.07	16.07	16.33	16	21.67M
December 02, 2025	16.21	16.18	16.18	16.32	15.99	20.08M
December 01, 2025	16.39	16.32	16.32	16.4	16.15	29.53M
November 28, 2025	15.64	16.44	16.44	16.67	15.64	47.17M
November 27, 2025	15.82	15.65	15.65	16.25	15.61	25.01M
November 26, 2025	16.15	15.82	15.82	16.22	15.78	24.97M
November 25, 2025	15.9	16.24	16.24	16.44	15.81	40.09M
November 24, 2025	15.67	15.78	15.78	15.93	15.25	36.49M
November 21, 2025	16.56	15.49	15.49	16.96	15.46	76.7M
November 20, 2025	17.22	16.96	16.96	17.85	16.91	72.82M
November 19, 2025	17.05	16.89	16.89	17.25	16.57	86.64M
November 18, 2025	17.83	17.34	17.34	17.93	17.21	128.55M
November 17, 2025	16.21	16.3	16.3	16.43	16.13	19.22M
November 14, 2025	16.6	16.21	16.21	16.6	16.2	32.46M
November 13, 2025	16.6	16.72	16.72	16.87	16.5	27.37M
November 12, 2025	17.06	16.64	16.64	17.18	16.51	34.61M
November 11, 2025	17.61	17.02	17.02	17.67	17	41.84M
November 10, 2025	18.07	17.7	17.7	18.25	17.44	40.93M
November 07, 2025	17.86	17.99	17.99	18	17.64	46.56M
November 06, 2025	17.49	18.19	18.19	18.58	17.36	75.78M
November 05, 2025	17.3	17.49	17.49	17.63	17.05	47.99M
November 04, 2025	17.06	17.68	17.68	17.9	17	71.93M
November 03, 2025	16.74	17.18	17.18	17.3	16.62	44.93M
October 31, 2025	16.68	16.93	16.93	17	16.47	51.54M
October 30, 2025	17.37	16.59	16.59	17.37	16.51	77.57M
October 29, 2025	16.96	17.67	17.67	18	16.88	106.99M
October 28, 2025	17.24	17.08	17.08	17.29	16.95	50.15M
October 27, 2025	17.41	17.23	17.23	17.5	16.98	104.71M
October 24, 2025	15.92	17.41	17.41	17.41	15.9	119.41M
October 23, 2025	15.56	15.83	15.83	15.88	15.52	27.48M
October 22, 2025	15.45	15.55	15.55	15.75	15.26	25.41M
October 21, 2025	15.33	15.5	15.5	15.73	15.25	27.85M
October 20, 2025	15.08	15.34	15.34	15.56	15	26.56M
October 17, 2025	15.84	14.88	14.88	15.84	14.83	42.61M
October 16, 2025	15.93	15.86	15.86	16.07	15.74	28.31M
October 15, 2025	15.2	16.04	16.04	16.16	15.05	50.99M
October 14, 2025	15.7	15.15	15.15	16.23	15	34.81M
October 13, 2025	15	15.58	15.58	15.65	14.83	26.9M
October 10, 2025	15.81	15.67	15.67	15.95	15.42	27.37M
October 09, 2025	15.8	15.89	15.89	16.1	15.73	31.25M
September 30, 2025	15.58	15.65	15.65	15.92	15.55	21.71M
September 29, 2025	15.32	15.59	15.59	16.03	15.32	28.01M
September 26, 2025	15.61	15.31	15.31	15.72	15.28	20.48M
September 25, 2025	15.77	15.69	15.69	15.89	15.61	19.76M
September 24, 2025	15.31	15.78	15.78	15.78	15.21	23.96M
September 23, 2025	15.73	15.49	15.49	15.8	15.11	29.9M
September 22, 2025	15.9	15.75	15.75	15.96	15.56	26.97M
September 19, 2025	15.92	15.84	15.84	16.15	15.72	31.87M
September 18, 2025	15.81	15.92	15.92	16.28	15.62	55.45M
September 17, 2025	15.55	15.79	15.79	16.15	15.47	45.73M
September 16, 2025	15.17	15.6	15.6	15.76	15.01	37.82M
September 15, 2025	15.42	15.16	15.16	15.42	15.11	25.08M
September 12, 2025	15.27	15.42	15.42	15.54	15.18	40.01M
September 11, 2025	14.83	15.35	15.35	15.4	14.8	47.34M
September 10, 2025	14.76	14.91	14.91	15.28	14.71	35.7M
September 09, 2025	15.15	14.79	14.79	15.16	14.68	34.31M
September 08, 2025	15.49	15.14	15.14	15.49	15.03	63.13M
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

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