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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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