Shenzhen FRD Science & Technology Co., Ltd. - 300602.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.06	32.11	32.11	32.96	31.41	30.46M
January 13, 2026	33.4	31.93	31.93	33.4	31.8	24.66M
January 12, 2026	32.99	33.53	33.53	34.05	32.82	34.27M
January 09, 2026	31.58	32.96	32.96	33.19	31.35	29.87M
January 08, 2026	32.55	32.05	32.05	32.74	31.56	23.2M
January 07, 2026	32	32.4	32.4	32.76	31.8	22.76M
January 06, 2026	33.02	32.34	32.34	33.39	31.89	30.89M
January 05, 2026	33.37	33.27	33.27	33.85	32.61	24.23M
December 31, 2025	34	33.16	33.16	34.03	33.03	21.71M
December 30, 2025	33	34.01	34.01	34.6	32.72	33.63M
December 29, 2025	33.5	33.71	33.71	34.69	33.31	32.45M
December 26, 2025	34.8	33.31	33.31	34.85	32.96	38.41M
December 25, 2025	34	34.31	34.31	34.88	33.56	46.9M
December 24, 2025	31.37	33.99	33.99	35.05	31.07	64.57M
December 23, 2025	29.6	31.59	31.59	32	29.45	48.51M
December 22, 2025	29.49	30.02	30.02	30.48	29.33	29.16M
December 19, 2025	29.6	29.63	29.63	29.96	28.85	21.82M
December 18, 2025	29.3	29.28	29.28	30.2	29.05	24.65M
December 17, 2025	27.2	29.55	29.55	29.67	27.2	36.38M
December 16, 2025	27.62	27.27	27.27	27.88	26.78	11.04M
December 15, 2025	28.01	27.71	27.71	28.22	27.68	9.35M
December 12, 2025	28.02	28.42	28.42	28.67	27.48	12.11M
December 11, 2025	28.69	27.89	27.89	28.81	27.89	11.57M
December 10, 2025	29	28.68	28.68	29.07	28.12	14.72M
December 09, 2025	28.99	29	29	29.58	28.81	17.21M
December 08, 2025	27.97	29	29	29.39	27.92	22.39M
December 05, 2025	27.33	27.92	27.92	28.06	26.84	14.14M
December 04, 2025	27.86	27.33	27.33	27.86	26.88	11.55M
December 03, 2025	27.93	27.02	27.02	28.05	26.95	17.99M
December 02, 2025	29.5	27.78	27.78	29.57	27.5	27.69M
December 01, 2025	28	28.41	28.41	28.77	27.61	16.07M
November 28, 2025	27.86	27.93	27.93	28.1	27.55	11.87M
November 27, 2025	27.92	27.96	27.96	28.55	27.85	15.39M
November 26, 2025	27.62	27.91	27.91	28.38	27.33	17.95M
November 25, 2025	27.1	27.88	27.88	28.16	27.01	18.62M
November 24, 2025	26.58	26.96	26.96	27.28	26.58	14.7M
November 21, 2025	27.18	26.52	26.52	27.55	26.4	17.76M
November 20, 2025	28.81	28.03	28.03	29	27.71	12.14M
November 19, 2025	28.53	28.07	28.07	28.7	27.95	12.21M
November 18, 2025	28.73	28.53	28.53	29.17	28.38	12.99M
November 17, 2025	28.4	28.94	28.94	29.33	28.39	16.14M
November 14, 2025	28.95	28.35	28.35	28.99	28.1	16.33M
November 13, 2025	30.36	29.5	29.5	30.36	28.49	24.72M
November 12, 2025	28.9	28.75	28.75	29.04	28.15	15.83M
November 11, 2025	30.23	29.03	29.03	30.55	28.9	19.37M
November 10, 2025	31.3	30.04	30.04	31.83	29.61	25.18M
November 07, 2025	30.36	31.52	31.52	32.67	29.91	27.08M
November 06, 2025	29.84	30.35	30.35	30.48	29.48	13.96M
November 05, 2025	29.17	29.68	29.68	30	28.77	17.05M
November 04, 2025	31.56	29.8	29.8	31.6	29.55	19.18M
November 03, 2025	31.34	31.51	31.51	31.53	30.38	18.96M
October 31, 2025	32.79	31.48	31.48	33.24	31.46	19.21M
October 30, 2025	33.68	32.91	32.91	34.55	32.7	20.71M
October 29, 2025	33.02	33.65	33.65	34.09	33.02	20.86M
October 28, 2025	33.18	33.14	33.14	33.66	32.62	16.8M
October 27, 2025	33.49	33.33	33.33	34.09	33	24.66M
October 24, 2025	30.68	32.81	32.81	33.09	30.54	28.29M
October 23, 2025	31.1	30.54	30.54	31.27	30.05	14.26M
October 22, 2025	31.64	31.28	31.28	31.72	30.8	15.48M
October 21, 2025	31.48	31.85	31.85	32.05	31.23	18.73M

Shenzhen FRD Science & Technology Co., Ltd. (300602.SZ) SHZ