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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.6	2.57	2.57	2.65	2.54	20.83M
November 18, 2025	2.67	2.6	2.6	2.67	2.56	19.82M
November 17, 2025	2.48	2.64	2.64	2.66	2.47	23.54M
November 14, 2025	2.56	2.47	2.47	2.6	2.46	22.67M
November 13, 2025	2.52	2.57	2.57	2.62	2.52	19.04M
November 12, 2025	2.48	2.52	2.52	2.52	2.46	11.98M
November 11, 2025	2.51	2.48	2.48	2.58	2.46	19.61M
November 10, 2025	2.38	2.51	2.51	2.52	2.38	22.49M
November 07, 2025	2.35	2.37	2.37	2.37	2.32	10M
November 06, 2025	2.37	2.35	2.35	2.39	2.33	11.32M
November 05, 2025	2.35	2.38	2.38	2.39	2.35	8.75M
November 04, 2025	2.36	2.37	2.37	2.4	2.32	16.15M
November 03, 2025	2.33	2.37	2.37	2.37	2.28	14.94M
October 31, 2025	2.27	2.33	2.33	2.34	2.25	16.36M
October 30, 2025	2.22	2.27	2.27	2.3	2.21	14.76M
October 29, 2025	2.19	2.22	2.22	2.24	2.17	11.16M
October 28, 2025	2.16	2.18	2.18	2.21	2.16	11.79M
October 27, 2025	2.21	2.17	2.17	2.22	2.15	15.86M
October 24, 2025	2.18	2.22	2.22	2.28	2.17	17.75M
October 23, 2025	2.17	2.17	2.17	2.21	2.15	10.67M
October 22, 2025	2.13	2.16	2.16	2.18	2.12	12.3M
October 21, 2025	2.12	2.13	2.13	2.14	2.09	11.89M

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