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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.47	2.53	2.53	2.54	2.46	12.34M
February 12, 2026	2.49	2.48	2.48	2.52	2.46	10.65M
February 11, 2026	2.51	2.5	2.5	2.54	2.48	11.73M
February 10, 2026	2.52	2.5	2.5	2.56	2.48	15.81M
February 09, 2026	2.42	2.49	2.49	2.5	2.42	15.03M
February 06, 2026	2.45	2.43	2.43	2.47	2.39	19.88M
February 05, 2026	2.31	2.47	2.47	2.57	2.31	35.97M
February 04, 2026	2.31	2.32	2.32	2.33	2.3	6.87M
February 03, 2026	2.29	2.3	2.3	2.32	2.28	6M
February 02, 2026	2.28	2.28	2.28	2.32	2.27	8.71M
January 30, 2026	2.23	2.27	2.27	2.28	2.23	7.07M
January 29, 2026	2.34	2.27	2.27	2.34	2.26	16.53M
January 28, 2026	2.39	2.34	2.34	2.4	2.34	9.11M
January 27, 2026	2.41	2.39	2.39	2.41	2.35	10.02M
January 26, 2026	2.41	2.41	2.41	2.42	2.37	11.68M
January 23, 2026	2.45	2.41	2.41	2.45	2.4	14.65M
January 22, 2026	2.42	2.45	2.45	2.46	2.39	13.75M
January 21, 2026	2.4	2.43	2.43	2.44	2.39	8.28M
January 20, 2026	2.38	2.41	2.41	2.47	2.37	19.6M
January 19, 2026	2.36	2.38	2.38	2.4	2.35	10.67M
January 16, 2026	2.36	2.37	2.37	2.38	2.34	9.69M
January 15, 2026	2.34	2.36	2.36	2.4	2.34	10.43M
January 14, 2026	2.33	2.34	2.34	2.37	2.32	13.77M
January 13, 2026	2.33	2.33	2.33	2.34	2.3	13.79M
January 12, 2026	2.34	2.33	2.33	2.35	2.31	10.83M
January 09, 2026	2.36	2.33	2.33	2.36	2.32	11.3M
January 08, 2026	2.34	2.36	2.36	2.38	2.34	7.72M
January 07, 2026	2.39	2.36	2.36	2.39	2.35	9.07M
January 06, 2026	2.38	2.39	2.39	2.4	2.36	8.98M
January 05, 2026	2.37	2.38	2.38	2.41	2.36	8.64M
December 31, 2025	2.36	2.37	2.37	2.37	2.33	5.55M
December 30, 2025	2.34	2.35	2.35	2.39	2.32	7.84M
December 29, 2025	2.39	2.35	2.35	2.39	2.33	8.14M
December 26, 2025	2.4	2.38	2.38	2.41	2.37	9.11M
December 25, 2025	2.41	2.41	2.41	2.42	2.39	6.02M
December 24, 2025	2.38	2.42	2.42	2.42	2.38	4.9M
December 23, 2025	2.43	2.4	2.4	2.43	2.38	7.12M
December 22, 2025	2.42	2.43	2.43	2.43	2.41	5.74M
December 19, 2025	2.37	2.42	2.42	2.43	2.37	7.57M
December 18, 2025	2.35	2.39	2.39	2.44	2.34	8.47M
December 17, 2025	2.33	2.36	2.36	2.4	2.33	6.08M
December 16, 2025	2.36	2.33	2.33	2.39	2.31	6.58M
December 15, 2025	2.37	2.36	2.36	2.39	2.33	5.45M
December 12, 2025	2.4	2.37	2.37	2.41	2.37	6.27M
December 11, 2025	2.44	2.39	2.39	2.46	2.39	6.61M
December 10, 2025	2.46	2.44	2.44	2.47	2.41	9.03M
December 09, 2025	2.46	2.46	2.46	2.48	2.44	7.95M
December 08, 2025	2.43	2.46	2.46	2.47	2.43	5.83M
December 05, 2025	2.39	2.44	2.44	2.44	2.38	4.86M
December 04, 2025	2.54	2.39	2.39	2.54	2.38	7.61M
December 03, 2025	2.5	2.44	2.44	2.51	2.43	8.45M
December 02, 2025	2.52	2.49	2.49	2.52	2.47	7.52M
December 01, 2025	2.5	2.51	2.51	2.57	2.5	11M
November 28, 2025	2.54	2.5	2.5	2.56	2.47	11.14M
November 27, 2025	2.49	2.54	2.54	2.57	2.48	11.19M
November 26, 2025	2.5	2.5	2.5	2.53	2.46	9.62M
November 25, 2025	2.42	2.48	2.48	2.5	2.42	11.93M
November 24, 2025	2.38	2.41	2.41	2.42	2.36	9.76M
November 21, 2025	2.47	2.38	2.38	2.5	2.37	16.34M
November 20, 2025	2.55	2.51	2.51	2.59	2.43	19.79M

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