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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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