Shenzhen Friendcom Technology Development Co., Ltd. - 300514.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.41	13.2	13.2	13.48	13.16	3.2M
December 03, 2025	13.71	13.46	13.46	13.72	13.42	2.65M
December 02, 2025	13.69	13.66	13.66	13.69	13.42	2.99M
December 01, 2025	13.6	13.69	13.69	13.74	13.55	3.18M
November 28, 2025	13.41	13.6	13.6	13.62	13.33	2.78M
November 27, 2025	13.35	13.44	13.44	13.58	13.24	3.34M
November 26, 2025	13.5	13.29	13.29	13.6	13.22	3.34M
November 25, 2025	13.41	13.5	13.5	13.68	13.32	3.94M
November 24, 2025	13.35	13.31	13.31	13.39	13.13	4.08M
November 21, 2025	13.96	13.15	13.15	14.08	13.12	8.39M
November 20, 2025	14.32	14.1	14.1	14.39	14.03	5.73M
November 19, 2025	14.67	14.28	14.28	14.86	14.19	8M
November 18, 2025	14.59	14.74	14.74	15.07	14.45	9.69M
November 17, 2025	14.68	14.59	14.59	14.74	14.35	6.1M
November 14, 2025	14.63	14.68	14.68	14.91	14.48	7.97M
November 13, 2025	14.9	14.75	14.75	14.98	14.61	8.1M
November 12, 2025	15.13	14.9	14.9	15.3	14.7	13.41M
November 11, 2025	15.37	15.07	15.07	16.14	15.01	21.9M
November 10, 2025	14.64	14.58	14.58	14.7	14.43	4.43M
November 07, 2025	14.63	14.65	14.65	14.87	14.6	5.23M
November 06, 2025	14.91	14.73	14.73	14.93	14.62	6.09M
November 05, 2025	14.05	14.8	14.8	14.95	14.05	13.55M
November 04, 2025	14.04	14.18	14.18	14.5	13.98	6.42M
November 03, 2025	14.07	14.03	14.03	14.07	13.92	5.21M
October 31, 2025	13.96	13.97	13.97	14.16	13.92	4.74M
October 30, 2025	13.98	13.98	13.98	14.49	13.8	7.78M
October 29, 2025	14.48	14.05	14.05	14.48	13.88	12.12M
October 28, 2025	14.87	14.93	14.93	15.11	14.82	3.73M
October 27, 2025	15.17	14.97	14.97	15.17	14.71	5.6M
October 24, 2025	14.92	15.09	15.09	15.16	14.9	5.23M
October 23, 2025	14.77	14.94	14.94	14.96	14.53	5.84M
October 22, 2025	14.87	14.76	14.76	14.88	14.63	3.13M
October 21, 2025	14.92	14.87	14.87	14.93	14.73	4.18M
October 20, 2025	14.35	14.72	14.72	14.8	14.3	6.19M
October 17, 2025	14.8	14.2	14.2	14.83	14.15	6.32M
October 16, 2025	15.1	14.83	14.83	15.15	14.79	4.69M
October 15, 2025	14.92	15.11	15.11	15.17	14.78	7.5M
October 14, 2025	14.98	15.07	15.07	15.25	14.78	9.56M
October 13, 2025	14.34	14.92	14.92	14.96	14	6.36M
October 10, 2025	14.69	14.84	14.84	15.04	14.58	6.38M
October 09, 2025	14.45	14.77	14.77	14.87	14.3	6.84M
September 30, 2025	14.7	14.53	14.53	14.73	14.5	5.08M
September 29, 2025	14.7	14.7	14.7	14.9	14.46	6.59M
September 26, 2025	14.4	14.72	14.72	14.78	14.33	7.35M
September 25, 2025	14.65	14.48	14.48	14.7	14.42	5.35M
September 24, 2025	14.16	14.6	14.6	14.79	14.02	8.49M
September 23, 2025	14.36	14.26	14.26	14.62	13.81	6.55M
September 22, 2025	14.29	14.15	14.15	14.35	13.99	3.18M
September 19, 2025	14.31	14.21	14.21	14.42	13.98	3.87M
September 18, 2025	14.39	14.12	14.12	14.56	13.99	4.32M
September 17, 2025	14.36	14.41	14.41	14.54	14.3	3.49M
September 16, 2025	14.22	14.43	14.43	14.43	14.06	4.02M
September 15, 2025	14.28	14.19	14.19	14.35	14.16	2.72M
September 12, 2025	13.6	14.27	14.27	14.5	13.6	3.75M
September 11, 2025	14.12	14.3	14.3	14.3	13.85	4.39M
September 10, 2025	14.05	14.1	14.1	14.19	13.95	2.83M
September 09, 2025	14.15	14.04	14.04	14.28	13.89	3.99M
September 08, 2025	13.91	14.18	14.18	14.41	13.77	5.69M
September 05, 2025	13.6	13.81	13.81	13.83	13.54	3.57M
September 04, 2025	13.5	13.57	13.57	13.77	13.34	4.2M

Shenzhen Friendcom Technology Development Co., Ltd. (300514.SZ) SHZ