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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	2.08	2.11	2.11	2.14	2.07	10.57M
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

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