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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.11	2.07	2.07	2.11	2.07	10.1M
October 16, 2025	2.11	2.13	2.13	2.15	2.07	12.12M
October 15, 2025	2.13	2.11	2.11	2.13	2.08	6.67M
October 14, 2025	2.16	2.12	2.12	2.18	2.11	9.34M
October 13, 2025	2.15	2.17	2.17	2.19	2.07	8.97M
October 10, 2025	2.18	2.18	2.18	2.2	2.16	5.38M
October 09, 2025	2.22	2.17	2.17	2.22	2.16	11.62M
September 30, 2025	2.24	2.22	2.22	2.24	2.21	6.35M
September 29, 2025	2.2	2.24	2.24	2.24	2.2	5.57M
September 26, 2025	2.22	2.21	2.21	2.23	2.2	6.85M
September 25, 2025	2.22	2.22	2.22	2.24	2.21	4.66M
September 24, 2025	2.22	2.23	2.23	2.24	2.21	4.51M
September 23, 2025	2.25	2.22	2.22	2.25	2.19	10.11M
September 22, 2025	2.28	2.25	2.25	2.28	2.25	6.34M
September 19, 2025	2.28	2.28	2.28	2.31	2.26	8.24M
September 18, 2025	2.34	2.29	2.29	2.38	2.27	16.54M
September 17, 2025	2.28	2.34	2.34	2.39	2.27	20M
September 16, 2025	2.26	2.28	2.28	2.3	2.25	12.05M
September 15, 2025	2.28	2.24	2.24	2.28	2.22	11.89M
September 12, 2025	2.27	2.29	2.29	2.3	2.26	9.63M
September 11, 2025	2.29	2.28	2.28	2.3	2.25	11.65M
September 10, 2025	2.27	2.3	2.3	2.31	2.26	8.25M
September 09, 2025	2.27	2.28	2.28	2.31	2.26	9.6M
September 08, 2025	2.25	2.28	2.28	2.28	2.24	9.57M
September 05, 2025	2.24	2.24	2.24	2.25	2.21	7.55M
September 04, 2025	2.22	2.25	2.25	2.27	2.22	5.74M
September 03, 2025	2.31	2.24	2.24	2.32	2.22	10.73M
September 02, 2025	2.25	2.31	2.31	2.33	2.23	16.64M
September 01, 2025	2.22	2.25	2.25	2.27	2.2	10.97M
August 29, 2025	2.29	2.23	2.23	2.3	2.16	18.42M
August 28, 2025	2.35	2.3	2.3	2.35	2.27	15.45M
August 27, 2025	2.33	2.34	2.34	2.37	2.32	15.17M
August 26, 2025	2.33	2.33	2.33	2.35	2.31	16.79M
August 25, 2025	2.37	2.34	2.34	2.38	2.33	15.03M
August 22, 2025	2.4	2.36	2.36	2.43	2.36	14.2M
August 21, 2025	2.4	2.41	2.41	2.45	2.39	16.72M
August 20, 2025	2.33	2.41	2.41	2.45	2.32	19.31M
August 19, 2025	2.35	2.35	2.35	2.41	2.33	16.28M
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

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