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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.27	14.34	14.34	14.41	14.22	4.66M
August 15, 2025	14.06	14.24	14.24	14.32	13.95	4.28M
August 14, 2025	14.6	13.98	13.98	14.73	13.94	6.1M
August 13, 2025	14.3	14.55	14.55	14.7	14.15	7.88M
August 12, 2025	14.23	14.27	14.27	14.31	14.11	3.7M
August 11, 2025	14.07	14.21	14.21	14.38	13.99	4.29M
August 08, 2025	14	13.98	13.98	14.04	13.82	2.57M
August 07, 2025	13.99	14	14	14.08	13.85	3.55M
August 06, 2025	13.9	13.93	13.93	13.96	13.8	3.03M
August 05, 2025	13.85	13.86	13.86	13.93	13.79	4.04M
August 04, 2025	13.59	13.82	13.82	13.84	13.52	2.33M
August 01, 2025	13.48	13.68	13.68	13.68	13.43	3.3M
July 31, 2025	13.6	13.46	13.46	13.74	13.39	3.45M
July 30, 2025	13.74	13.66	13.66	13.78	13.5	4.26M
July 29, 2025	13.88	13.75	13.75	13.99	13.57	6.97M
July 28, 2025	13.97	13.95	13.95	14.03	13.84	3.09M
July 25, 2025	13.84	13.9	13.9	13.99	13.81	3.49M
July 24, 2025	13.79	13.83	13.83	13.89	13.79	3.68M
July 23, 2025	14.3	14.15	13.85	14.35	14.06	3.79M
July 22, 2025	14.38	14.22	13.92	14.38	14.11	4.05M
July 21, 2025	14.06	14.34	14.04	14.46	14	7.57M
July 18, 2025	13.84	13.93	13.63	14.01	13.77	3.81M
July 17, 2025	13.75	13.84	13.55	13.84	13.67	2.97M
July 16, 2025	13.73	13.75	13.46	13.81	13.65	2.37M
July 15, 2025	13.82	13.67	13.38	13.89	13.51	3.46M
July 14, 2025	13.73	13.81	13.52	13.88	13.68	2.48M
July 11, 2025	13.78	13.7	13.41	13.82	13.61	2.96M
July 10, 2025	13.77	13.78	13.49	13.87	13.67	2.97M
July 09, 2025	13.76	13.81	13.52	13.95	13.7	4.58M
July 08, 2025	13.82	13.87	13.58	13.88	13.71	3.96M
July 07, 2025	13.53	13.83	13.54	13.88	13.5	4.47M
July 04, 2025	13.7	13.53	13.53	13.71	13.52	3.67M
July 03, 2025	13.66	13.7	13.7	13.75	13.61	3.23M
July 02, 2025	13.77	13.64	13.64	13.83	13.55	5.72M
July 01, 2025	14.09	13.77	13.77	14.3	13.71	11.05M
June 30, 2025	13.48	14.08	14.08	14.44	13.47	15.38M
June 27, 2025	13.42	13.48	13.48	13.51	13.41	2.58M
June 26, 2025	13.42	13.37	13.37	13.48	13.35	3.31M
June 25, 2025	13.35	13.4	13.4	13.45	13.27	3.67M
June 24, 2025	13.06	13.39	13.39	13.4	12.97	3.95M
June 23, 2025	12.7	13.04	13.04	13.04	12.66	2.68M
June 20, 2025	12.8	12.75	12.75	12.94	12.73	2.39M
June 19, 2025	13.09	12.76	12.76	13.12	12.7	3.32M
June 18, 2025	13.05	13.1	13.1	13.11	12.96	2.02M
June 17, 2025	13.16	13.07	13.07	13.16	13	2.45M
June 16, 2025	13	13.12	13.12	13.19	12.99	2.99M
June 13, 2025	13.22	13.07	13.07	13.29	13	3.72M
June 12, 2025	13.26	13.3	13.3	13.35	13.22	2.51M
June 11, 2025	13.22	13.32	13.32	13.38	13.22	3.28M
June 10, 2025	13.35	13.26	13.26	13.43	13.12	4.55M
June 09, 2025	13.3	13.35	13.35	13.36	13.23	3.94M
June 06, 2025	13.22	13.26	13.26	13.28	13.12	2.84M
June 05, 2025	13.15	13.25	13.25	13.41	13.15	6.24M
June 04, 2025	12.99	13.06	13.06	13.09	12.93	2.23M
June 03, 2025	12.82	12.94	12.94	13.03	12.79	2.17M
May 30, 2025	13.16	12.9	12.9	13.16	12.86	3.29M
May 29, 2025	12.98	13.2	13.2	13.22	12.98	4.46M
May 28, 2025	12.86	12.91	12.91	12.98	12.81	2.37M
May 27, 2025	12.88	12.85	12.85	12.93	12.73	2.69M
May 26, 2025	12.79	12.92	12.92	13	12.79	2.4M

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