Shenzhen Changfang Group Co., Ltd. (300301.SZ) SHZ
3.33
+0.17(+5.38%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.33
+0.17(+5.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.21 | 3.33 | 3.33 | 3.41 | 3.18 | 41.94M |
| April 02, 2026 | 3.33 | 3.16 | 3.16 | 3.35 | 3.07 | 48.42M |
| April 01, 2026 | 3.7 | 3.29 | 3.29 | 3.83 | 3.25 | 63.69M |
| March 31, 2026 | 3.88 | 3.55 | 3.55 | 3.88 | 3.51 | 35.73M |
| March 30, 2026 | 3.56 | 3.88 | 3.88 | 3.88 | 3.54 | 30.14M |
| March 27, 2026 | 3.55 | 3.55 | 3.55 | 3.6 | 3.46 | 21.06M |
| March 26, 2026 | 3.47 | 3.57 | 3.57 | 3.67 | 3.45 | 24.38M |
| March 25, 2026 | 3.34 | 3.5 | 3.5 | 3.6 | 3.31 | 30.58M |
| March 24, 2026 | 3.1 | 3.31 | 3.31 | 3.34 | 3.05 | 25.41M |
| March 23, 2026 | 3.18 | 3.01 | 3.01 | 3.22 | 2.98 | 28.25M |
| March 20, 2026 | 3.25 | 3.24 | 3.24 | 3.37 | 3.17 | 22.92M |
| March 19, 2026 | 3.21 | 3.28 | 3.28 | 3.38 | 3.21 | 22.27M |
| March 18, 2026 | 3.19 | 3.21 | 3.21 | 3.33 | 3.17 | 17.45M |
| March 17, 2026 | 3.27 | 3.2 | 3.2 | 3.3 | 3.19 | 17.89M |
| March 16, 2026 | 3.13 | 3.26 | 3.26 | 3.33 | 3.1 | 25.7M |
| March 13, 2026 | 2.93 | 3.14 | 3.14 | 3.19 | 2.91 | 29.76M |
| March 12, 2026 | 3 | 3 | 3 | 3.08 | 2.99 | 15.91M |
| March 11, 2026 | 3.09 | 3.01 | 3.01 | 3.09 | 2.98 | 19.1M |
| March 10, 2026 | 2.95 | 3.08 | 3.08 | 3.24 | 2.95 | 20.9M |
| March 09, 2026 | 3.14 | 3.16 | 3.16 | 3.19 | 3.07 | 26.37M |
| March 06, 2026 | 2.95 | 3.16 | 3.16 | 3.24 | 2.93 | 36.9M |
| March 05, 2026 | 2.84 | 2.99 | 2.99 | 3.02 | 2.83 | 30.12M |
| March 04, 2026 | 2.78 | 2.74 | 2.74 | 2.93 | 2.73 | 15.32M |
| March 03, 2026 | 2.93 | 2.8 | 2.8 | 2.99 | 2.79 | 26.38M |
| March 02, 2026 | 2.89 | 2.91 | 2.91 | 3.01 | 2.82 | 30.65M |
| February 27, 2026 | 2.93 | 2.89 | 2.89 | 2.93 | 2.84 | 21.69M |
| February 26, 2026 | 2.91 | 2.93 | 2.93 | 3.05 | 2.84 | 36.59M |
| February 25, 2026 | 2.63 | 2.92 | 2.92 | 3.08 | 2.63 | 50.94M |
| February 24, 2026 | 2.59 | 2.62 | 2.62 | 2.66 | 2.58 | 17.87M |
| February 13, 2026 | 2.47 | 2.53 | 0 | 2.54 | 2.46 | 12.34M |
| February 12, 2026 | 2.49 | 2.48 | 0 | 2.52 | 2.46 | 10.65M |
| February 11, 2026 | 2.51 | 2.5 | 0 | 2.54 | 2.48 | 11.73M |
| February 10, 2026 | 2.52 | 2.5 | 0 | 2.56 | 2.48 | 15.81M |
| February 09, 2026 | 2.42 | 2.49 | 0 | 2.5 | 2.42 | 15.03M |
| February 06, 2026 | 2.45 | 2.43 | 0 | 2.47 | 2.39 | 19.88M |
| February 05, 2026 | 2.31 | 2.47 | 0 | 2.57 | 2.31 | 35.97M |
| February 04, 2026 | 2.31 | 2.32 | 0 | 2.33 | 2.3 | 6.87M |
| February 03, 2026 | 2.29 | 2.3 | 0 | 2.32 | 2.28 | 6.02M |
| February 02, 2026 | 2.28 | 2.28 | 0 | 2.32 | 2.27 | 8.71M |
| January 30, 2026 | 2.23 | 2.27 | 0 | 2.28 | 2.23 | 7.07M |
| January 29, 2026 | 2.34 | 2.27 | 0 | 2.34 | 2.26 | 16.53M |
| January 28, 2026 | 2.39 | 2.34 | 0 | 2.4 | 2.34 | 9.11M |
| January 27, 2026 | 2.41 | 2.39 | 0 | 2.41 | 2.35 | 10.02M |
| January 26, 2026 | 2.41 | 2.41 | 0 | 2.42 | 2.37 | 11.68M |
| January 23, 2026 | 2.45 | 2.41 | 0 | 2.45 | 2.4 | 14.65M |
| January 22, 2026 | 2.42 | 2.45 | 0 | 2.46 | 2.39 | 13.75M |
| January 21, 2026 | 2.4 | 2.43 | 0 | 2.44 | 2.39 | 8.28M |
| January 20, 2026 | 2.38 | 2.41 | 0 | 2.47 | 2.37 | 19.6M |
| January 19, 2026 | 2.36 | 2.38 | 0 | 2.4 | 2.35 | 10.67M |
| January 16, 2026 | 2.36 | 2.37 | 0 | 2.38 | 2.34 | 9.69M |
| January 15, 2026 | 2.34 | 2.36 | 0 | 2.4 | 2.34 | 10.43M |
| January 14, 2026 | 2.33 | 2.34 | 0 | 2.37 | 2.32 | 13.77M |
| January 13, 2026 | 2.33 | 2.33 | 0 | 2.34 | 2.3 | 13.79M |
| January 12, 2026 | 2.34 | 2.33 | 0 | 2.35 | 2.31 | 10.83M |
| January 09, 2026 | 2.36 | 2.33 | 0 | 2.36 | 2.32 | 11.3M |
| January 08, 2026 | 2.34 | 2.36 | 0 | 2.38 | 2.34 | 7.72M |
| January 07, 2026 | 2.39 | 2.36 | 0 | 2.39 | 2.35 | 9.07M |
| January 06, 2026 | 2.38 | 2.39 | 0 | 2.4 | 2.36 | 8.98M |
| January 05, 2026 | 2.37 | 2.38 | 0 | 2.41 | 2.36 | 8.64M |
| December 31, 2025 | 2.36 | 2.37 | 0 | 2.37 | 2.33 | 5.55M |