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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.3	21.27	21.27	22.35	21.26	58.71M
February 12, 2026	21.14	22.53	22.53	22.9	20.8	92.3M
February 11, 2026	21.24	21.06	21.06	22	21	58.42M
February 10, 2026	21.2	21.24	21.24	21.89	21.14	68.75M
February 09, 2026	21.43	21.1	21.1	21.59	20.68	73.1M
February 06, 2026	21.93	21.28	21.28	22.3	21.21	94.72M
February 05, 2026	20.5	22.79	22.79	22.79	20.44	99.49M
February 04, 2026	19.82	20.72	20.72	20.75	19.79	47.83M
February 03, 2026	19.6	20	20	20.07	19.3	36.32M
February 02, 2026	20.29	19.37	19.37	20.56	19.33	42.31M
January 30, 2026	21	20.5	20.5	21.19	19.61	65.25M
January 29, 2026	21.44	21.19	21.19	22.22	21.12	77.04M
January 28, 2026	21.64	21.43	21.43	21.85	21.07	68M
January 27, 2026	20.62	21.03	21.03	21.48	20.1	61.78M
January 26, 2026	20.88	20.63	20.63	21.24	20.43	52.94M
January 23, 2026	20.83	20.88	20.88	21.21	20.54	62.52M
January 22, 2026	20.91	20.67	20.67	21.05	20.14	67.24M
January 21, 2026	20.18	20.57	20.57	21.12	19.99	73.81M
January 20, 2026	19.93	20.19	20.19	20.93	19.93	74.88M
January 19, 2026	19.8	19.92	19.92	20.62	19.7	105.05M
January 16, 2026	17.69	18.84	18.84	19.33	17.59	82.28M
January 15, 2026	17.52	17.64	17.64	17.7	17.3	26.1M
January 14, 2026	17.43	17.41	17.41	17.77	17.16	40.13M
January 13, 2026	17.8	17.31	17.31	17.8	17.23	41.83M
January 12, 2026	17.5	17.85	17.85	17.9	17.39	40.56M
January 09, 2026	17.16	17.43	17.43	17.75	17.1	37.48M
January 08, 2026	17.06	17.21	17.21	17.35	16.95	28.55M
January 07, 2026	16.96	17.12	17.12	17.28	16.95	38.7M
January 06, 2026	16.84	16.96	16.96	17.04	16.74	33.55M
January 05, 2026	16.35	16.9	16.9	16.98	16.33	41.3M
December 31, 2025	16.6	16.28	16.28	16.96	16.21	23.88M
December 30, 2025	16.36	16.39	16.39	16.75	16.35	29.68M
December 29, 2025	16.27	16.42	16.42	16.8	16.11	29.22M
December 26, 2025	16.41	16.26	16.26	16.46	16.17	21.96M
December 25, 2025	16.34	16.48	16.48	16.55	16.11	24.64M
December 24, 2025	15.68	16.44	16.44	16.68	15.68	47.28M
December 23, 2025	15.8	15.71	15.71	15.97	15.66	20.49M
December 22, 2025	15.6	15.82	15.82	16.03	15.6	33.66M
December 19, 2025	15.59	15.44	15.44	15.73	15.42	23.13M
December 18, 2025	15.76	15.51	15.51	15.99	15.45	24.36M
December 17, 2025	15.74	15.94	15.94	16.03	15.49	21.17M
December 16, 2025	16.37	15.75	15.75	16.44	15.67	28.82M
December 15, 2025	16.36	16.45	16.45	16.7	16.31	23.61M
December 12, 2025	16.43	16.65	16.65	16.88	16.41	48.32M
December 11, 2025	16.69	16.44	16.44	16.75	16.42	21.96M
December 10, 2025	16.46	16.71	16.71	16.86	16.34	35.29M
December 09, 2025	16.25	16.41	16.41	16.63	16.23	22.08M
December 08, 2025	16.03	16.29	16.29	16.47	16.03	28.17M
December 05, 2025	15.89	16.07	16.07	16.1	15.75	15.69M
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

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