Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (000636.SZ) SHZ
18.61
-0.01(-0.05%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
18.61
-0.01(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 18.72 | 18.61 | 18.61 | 18.87 | 18.5 | 28.7M |
| April 02, 2026 | 19.39 | 18.62 | 18.62 | 19.4 | 18.41 | 38.82M |
| April 01, 2026 | 19.39 | 19.52 | 19.52 | 19.61 | 19.23 | 36.56M |
| March 31, 2026 | 19.31 | 18.93 | 18.93 | 19.68 | 18.9 | 33.34M |
| March 30, 2026 | 19.2 | 19.36 | 19.36 | 19.4 | 18.84 | 42.08M |
| March 27, 2026 | 19 | 19.61 | 19.61 | 19.78 | 18.91 | 38.85M |
| March 26, 2026 | 20.05 | 19.43 | 19.43 | 20.23 | 19.33 | 40.5M |
| March 25, 2026 | 20.3 | 20.15 | 20.15 | 20.65 | 19.9 | 54.84M |
| March 24, 2026 | 19.88 | 20.1 | 20.1 | 20.16 | 19.1 | 61.39M |
| March 23, 2026 | 20.6 | 19.58 | 19.58 | 20.8 | 19.4 | 78.83M |
| March 20, 2026 | 22.36 | 21.29 | 21.29 | 22.58 | 21.16 | 67.33M |
| March 19, 2026 | 21.86 | 22.53 | 22.53 | 22.93 | 21.4 | 92.13M |
| March 18, 2026 | 22.65 | 22.5 | 22.5 | 22.98 | 22.08 | 91.59M |
| March 17, 2026 | 22.09 | 22.4 | 22.4 | 22.88 | 21.31 | 104.25M |
| March 16, 2026 | 21.7 | 21.95 | 21.95 | 22.02 | 21.17 | 50.99M |
| March 13, 2026 | 22.24 | 21.7 | 21.7 | 22.38 | 21.59 | 62.18M |
| March 12, 2026 | 23.4 | 22.5 | 22.5 | 23.5 | 21.93 | 85.81M |
| March 11, 2026 | 23.75 | 23.4 | 23.4 | 24.44 | 23.3 | 82.33M |
| March 10, 2026 | 23.75 | 23.63 | 23.63 | 24.08 | 23.47 | 51.08M |
| March 09, 2026 | 23.39 | 23.01 | 23.01 | 23.5 | 22.12 | 83.95M |
| March 06, 2026 | 23.75 | 23.75 | 23.75 | 24.1 | 22.83 | 71.4M |
| March 05, 2026 | 24.57 | 23.75 | 23.75 | 24.57 | 23.45 | 92.12M |
| March 04, 2026 | 25.5 | 23.99 | 23.99 | 25.5 | 23.09 | 89.94M |
| March 03, 2026 | 26.45 | 23.85 | 23.85 | 26.45 | 23.85 | 162.9M |
| March 02, 2026 | 25.41 | 26.5 | 26.5 | 27.5 | 25.41 | 187.97M |
| February 27, 2026 | 25.5 | 26 | 26 | 26.75 | 25.15 | 170.52M |
| February 26, 2026 | 25.33 | 25.73 | 25.73 | 26.57 | 24.71 | 240.35M |
| February 25, 2026 | 25.04 | 25.74 | 25.74 | 25.74 | 24.71 | 173.67M |
| February 24, 2026 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 27.35M |
| February 13, 2026 | 22.3 | 21.27 | 0 | 22.35 | 21.26 | 58.71M |
| February 12, 2026 | 21.14 | 22.53 | 0 | 22.9 | 20.8 | 92.3M |
| February 11, 2026 | 21.24 | 21.06 | 0 | 22 | 21 | 58.42M |
| February 10, 2026 | 21.2 | 21.24 | 0 | 21.89 | 21.14 | 68.75M |
| February 09, 2026 | 21.43 | 21.1 | 0 | 21.59 | 20.68 | 73.1M |
| February 06, 2026 | 21.93 | 21.28 | 0 | 22.3 | 21.21 | 94.72M |
| February 05, 2026 | 20.5 | 22.79 | 0 | 22.79 | 20.44 | 99.49M |
| February 04, 2026 | 19.82 | 20.72 | 0 | 20.75 | 19.79 | 47.83M |
| February 03, 2026 | 19.6 | 20 | 0 | 20.07 | 19.3 | 36.32M |
| February 02, 2026 | 20.29 | 19.37 | 0 | 20.56 | 19.33 | 42.31M |
| January 30, 2026 | 21 | 20.5 | 0 | 21.19 | 19.61 | 65.25M |
| January 29, 2026 | 21.44 | 21.19 | 0 | 22.22 | 21.12 | 77.04M |
| January 28, 2026 | 21.64 | 21.43 | 0 | 21.85 | 21.07 | 68M |
| January 27, 2026 | 20.62 | 21.03 | 0 | 21.48 | 20.1 | 61.78M |
| January 26, 2026 | 20.88 | 20.63 | 0 | 21.24 | 20.43 | 52.94M |
| January 23, 2026 | 20.83 | 20.88 | 0 | 21.21 | 20.54 | 62.52M |
| January 22, 2026 | 20.91 | 20.67 | 0 | 21.05 | 20.14 | 67.24M |
| January 21, 2026 | 20.18 | 20.57 | 0 | 21.12 | 19.99 | 73.81M |
| January 20, 2026 | 19.93 | 20.19 | 0 | 20.93 | 19.93 | 74.88M |
| January 19, 2026 | 19.8 | 19.92 | 0 | 20.62 | 19.7 | 105.05M |
| January 16, 2026 | 17.69 | 18.84 | 0 | 19.33 | 17.59 | 82.28M |
| January 15, 2026 | 17.52 | 17.64 | 0 | 17.7 | 17.3 | 26.1M |
| January 14, 2026 | 17.43 | 17.41 | 0 | 17.77 | 17.16 | 40.13M |
| January 13, 2026 | 17.8 | 17.31 | 0 | 17.8 | 17.23 | 41.83M |
| January 12, 2026 | 17.5 | 17.85 | 0 | 17.9 | 17.39 | 40.56M |
| January 09, 2026 | 17.16 | 17.43 | 0 | 17.75 | 17.1 | 37.48M |
| January 08, 2026 | 17.06 | 17.21 | 0 | 17.35 | 16.95 | 28.55M |
| January 07, 2026 | 16.96 | 17.12 | 0 | 17.28 | 16.95 | 38.7M |
| January 06, 2026 | 16.84 | 16.96 | 0 | 17.04 | 16.74 | 33.55M |
| January 05, 2026 | 16.35 | 16.9 | 0 | 16.98 | 16.33 | 41.3M |
| December 31, 2025 | 16.6 | 16.28 | 0 | 16.96 | 16.21 | 23.88M |