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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.3	36.06	36.06	37.35	36.03	31.15M
February 12, 2026	35.5	37	37	37.36	35.07	52.66M
February 11, 2026	34.83	34.39	34.39	35.58	34.34	14.98M
February 10, 2026	35.02	34.77	34.77	35.84	34.69	20.7M
February 09, 2026	34.17	35.09	35.09	35.55	33.82	29.69M
February 06, 2026	31.9	33.5	33.5	34.58	31.86	36.18M
February 05, 2026	34.05	32.32	32.32	34.16	31.92	25.72M
February 04, 2026	34.5	34.3	34.3	34.81	33.48	25.94M
February 03, 2026	34.1	34.94	34.94	35.18	32.97	34.5M
February 02, 2026	34.65	34	34	35.28	33.98	27.74M
January 30, 2026	32.9	35.04	35.04	35.63	32.85	48.99M
January 29, 2026	35.89	33.37	33.37	36.27	33.2	52.34M
January 28, 2026	35.38	36.31	36.31	37.5	34.3	57.12M
January 27, 2026	35.73	35.5	35.5	36.98	33.5	55.87M
January 26, 2026	34.05	35.75	35.75	36.31	33.28	56.68M
January 23, 2026	34	34.75	34.75	35.55	33.57	42.63M
January 22, 2026	33.85	34.1	34.1	34.46	33.31	26.94M
January 21, 2026	31.32	33.85	33.85	34	31.2	41.16M
January 20, 2026	32.87	31.62	31.62	33.4	31.26	23.42M
January 19, 2026	33.4	32.96	32.96	33.88	32.4	31.08M
January 16, 2026	32.8	33.05	33.05	33.28	32.11	23.82M
January 15, 2026	31.88	32.41	32.41	32.63	31.76	17.57M
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

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