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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.48	14.53	14.53	14.7	14.4	3.43M
February 12, 2026	14.49	14.53	14.53	14.72	14.35	4.25M
February 11, 2026	14.5	14.46	14.46	14.62	14.44	2.93M
February 10, 2026	14.57	14.48	14.48	14.62	14.48	3.12M
February 09, 2026	14.56	14.55	14.55	14.62	14.29	4.43M
February 06, 2026	14.13	14.28	14.28	14.56	14.04	4.97M
February 05, 2026	14.38	14.15	14.15	14.48	14.14	3.37M
February 04, 2026	14.37	14.44	14.44	14.6	14.27	4.18M
February 03, 2026	14.33	14.37	14.37	14.45	14.18	4.28M
February 02, 2026	13.96	14.11	14.11	14.52	13.91	6.84M
January 30, 2026	13.8	14.16	14.16	14.2	13.7	5.52M
January 29, 2026	14.2	13.94	13.94	14.4	13.83	7.8M
January 28, 2026	14.48	14.23	14.23	14.55	14.21	3.19M
January 27, 2026	14.38	14.5	14.5	14.5	13.96	4.98M
January 26, 2026	14.72	14.46	14.46	14.72	14.32	5.06M
January 23, 2026	14.52	14.66	14.66	14.66	14.44	4.6M
January 22, 2026	14.5	14.53	14.53	14.55	14.36	4.79M
January 21, 2026	14.5	14.46	14.46	14.57	14.27	6.06M
January 20, 2026	14.81	14.63	14.63	14.81	14.51	8.41M
January 19, 2026	14.38	14.73	14.73	14.85	14.33	10.24M
January 16, 2026	14.87	14.45	14.45	14.99	14.31	11.11M
January 15, 2026	13.99	14.2	14.2	14.25	13.96	4.42M
January 14, 2026	14.19	14.08	14.08	14.32	13.85	5.83M
January 13, 2026	14.15	14.19	14.19	14.41	13.92	5.6M
January 12, 2026	13.85	14.14	14.14	14.14	13.77	5.03M
January 09, 2026	13.81	13.83	13.83	13.84	13.65	3.87M
January 08, 2026	13.53	13.81	13.81	13.83	13.53	4.28M
January 07, 2026	13.53	13.61	13.61	13.61	13.45	2.79M
January 06, 2026	13.53	13.52	13.52	13.63	13.46	2.72M
January 05, 2026	13.27	13.53	13.53	13.65	13.26	3.99M
December 31, 2025	13.2	13.21	13.21	13.25	13.05	2.36M
December 30, 2025	13.29	13.19	13.19	13.37	13.15	2.2M
December 29, 2025	13.44	13.36	13.36	13.44	13.3	1.99M
December 26, 2025	13.51	13.37	13.37	13.55	13.32	2.4M
December 25, 2025	13.39	13.51	13.51	13.56	13.28	2.33M
December 24, 2025	13.26	13.38	13.38	13.5	13.13	2.94M
December 23, 2025	13.2	13.19	13.19	13.31	13.1	2.04M
December 22, 2025	13.3	13.25	13.25	13.44	13.2	2.63M
December 19, 2025	13.11	13.28	13.28	13.29	13.09	2.58M
December 18, 2025	12.82	13.09	13.09	13.18	12.81	2.62M
December 17, 2025	12.91	12.93	12.93	13.02	12.56	3.66M
December 16, 2025	13.16	12.99	12.99	13.16	12.89	2.66M
December 15, 2025	13.1	13.19	13.19	13.26	12.98	2.59M
December 12, 2025	13.14	13.19	13.19	13.42	13.12	4.03M
December 11, 2025	13.42	13.15	13.15	13.48	13.13	2.91M
December 10, 2025	13.47	13.42	13.42	13.57	13.33	2.36M
December 09, 2025	13.61	13.51	13.51	13.68	13.49	2.27M
December 08, 2025	13.53	13.59	13.59	13.68	13.5	2.8M
December 05, 2025	13.2	13.51	13.51	13.53	13.12	2.87M
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

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