Shenzhen Changfang Group Co., Ltd. - 300301.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.32	2.36	2.36	2.38	2.31	11.46M
August 15, 2025	2.31	2.32	2.32	2.34	2.3	6.35M
August 14, 2025	2.32	2.3	2.3	2.33	2.3	6.2M
August 13, 2025	2.35	2.32	2.32	2.36	2.32	9.53M
August 12, 2025	2.34	2.36	2.36	2.37	2.32	7.64M
August 11, 2025	2.33	2.34	2.34	2.35	2.31	9.08M
August 08, 2025	2.37	2.34	2.34	2.39	2.33	8.86M
August 07, 2025	2.36	2.38	2.38	2.39	2.33	9.07M
August 06, 2025	2.37	2.35	2.35	2.38	2.34	9.06M
August 05, 2025	2.34	2.38	2.38	2.41	2.34	11.18M
August 04, 2025	2.34	2.33	2.33	2.36	2.31	8.48M
August 01, 2025	2.35	2.35	2.35	2.39	2.34	6.96M
July 31, 2025	2.4	2.35	2.35	2.4	2.33	10.08M
July 30, 2025	2.38	2.39	2.39	2.49	2.36	11.74M
July 29, 2025	2.47	2.38	2.38	2.48	2.37	13.11M
July 28, 2025	2.48	2.46	2.46	2.52	2.42	13.57M
July 25, 2025	2.35	2.49	2.49	2.6	2.33	22.53M
July 24, 2025	2.33	2.34	2.34	2.37	2.33	10.08M
July 23, 2025	2.34	2.34	2.34	2.37	2.32	11.03M
July 22, 2025	2.34	2.35	2.35	2.43	2.33	13.03M
July 21, 2025	2.31	2.35	2.35	2.36	2.3	9.35M
July 18, 2025	2.36	2.3	2.3	2.36	2.29	12.99M
July 17, 2025	2.31	2.36	2.36	2.37	2.31	7.87M
July 16, 2025	2.35	2.32	2.32	2.36	2.3	13.48M
July 15, 2025	2.37	2.35	2.35	2.4	2.32	16.25M
July 14, 2025	2.48	2.34	2.34	2.5	2.31	36.63M
July 11, 2025	2.6	2.55	2.55	2.74	2.53	37.92M
July 10, 2025	2.52	2.52	2.52	2.52	2.52	0
July 09, 2025	2.58	2.52	2.52	2.6	2.51	18.05M
July 08, 2025	2.6	2.59	2.59	2.69	2.58	26.96M
July 07, 2025	2.56	2.57	2.57	2.63	2.55	9.47M
July 04, 2025	2.59	2.57	2.57	2.6	2.52	13.66M
July 03, 2025	2.59	2.59	2.59	2.67	2.56	15.09M
July 02, 2025	2.64	2.57	2.57	2.67	2.54	18.54M
July 01, 2025	2.58	2.63	2.63	2.65	2.56	20.82M
June 30, 2025	2.67	2.61	2.61	2.75	2.55	30.14M
June 27, 2025	2.63	2.58	2.58	2.7	2.52	29.03M
June 26, 2025	2.38	2.63	2.63	2.79	2.38	40.79M
June 25, 2025	2.33	2.39	2.39	2.41	2.31	21.83M
June 24, 2025	2.28	2.35	2.35	2.43	2.28	27.12M
June 23, 2025	2.09	2.28	2.28	2.28	2.08	26.89M
June 20, 2025	2.08	2.1	2.1	2.12	2.07	7.77M
June 19, 2025	2.14	2.09	2.09	2.16	2.08	11.81M
June 18, 2025	2.18	2.16	2.16	2.19	2.12	11.81M
June 17, 2025	2.12	2.15	2.15	2.17	2.08	13.62M
June 16, 2025	2.07	2.12	2.12	2.14	2.05	14.54M
June 13, 2025	2.2	2.1	2.1	2.2	2.05	32.39M
June 12, 2025	2.26	2.21	2.21	2.32	2.17	31.07M
June 11, 2025	2.16	2.25	2.25	2.25	2.14	26.57M
June 10, 2025	2.13	2.15	2.15	2.2	2.11	22.46M
June 09, 2025	2.09	2.14	2.14	2.15	2.07	23.02M
June 06, 2025	2.05	2.1	2.1	2.12	2.03	22.02M
June 05, 2025	2.03	2.04	2.04	2.14	2	32.67M
June 04, 2025	1.9	2.03	2.03	2.06	1.9	25.12M
June 03, 2025	1.87	1.9	1.9	1.92	1.87	8.08M
May 30, 2025	1.9	1.89	1.89	1.91	1.89	7.36M
May 29, 2025	1.9	1.91	1.91	1.93	1.9	9.99M
May 28, 2025	1.93	1.91	1.91	1.94	1.89	9.77M
May 27, 2025	1.88	1.93	1.93	1.93	1.86	14.7M
May 26, 2025	1.85	1.87	1.87	1.87	1.85	4.68M

Shenzhen Changfang Group Co., Ltd. (300301.SZ) SHZ