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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	29.51	29.7	29.7	30.17	29.29	26.42M
September 11, 2025	28.45	29.65	29.65	29.75	28.21	30.71M
September 10, 2025	28.2	28.46	28.46	29.04	28.1	22.72M
September 09, 2025	28.43	27.81	27.81	28.8	27.59	19.57M
September 08, 2025	28.84	28.63	28.63	29.24	28.28	20.98M
September 05, 2025	28.39	28.98	28.98	29.02	27.9	23.24M
September 04, 2025	29.77	27.88	27.88	30.15	27.3	30.6M
September 03, 2025	30.27	29.64	29.64	30.58	29.48	23.41M
September 02, 2025	32.1	30.1	30.1	32.24	29.87	41.65M
September 01, 2025	33.01	32.1	32.1	33.35	31.88	30.67M
August 29, 2025	32.93	32.8	32.8	33.16	32.1	33.64M
August 28, 2025	31.64	32.95	32.95	33.08	31.6	44.63M
August 27, 2025	32.5	32.29	32.29	34.47	32.29	61.97M
August 26, 2025	33.25	32.88	32.88	34.4	32.75	43.86M
August 25, 2025	33	33.52	33.52	34.38	32.49	57.42M
August 22, 2025	32.63	32.8	32.8	33.6	32.37	53.2M
August 21, 2025	35.02	33.57	33.57	36.27	32.6	59.01M
August 20, 2025	34.4	34.48	34.48	34.84	32.88	55.15M
August 19, 2025	34.79	35.24	35.24	36.33	33.82	74.85M
August 18, 2025	30.41	34.6	34.6	34.99	29.91	75.83M
August 15, 2025	29.3	30.06	30.06	31.35	29.29	58.8M
August 14, 2025	29.75	29.58	29.58	30.45	28.68	43.29M
August 13, 2025	29.2	29.75	29.75	30.16	28.67	55.77M
August 12, 2025	28.12	29.75	29.75	31.08	27.65	80.53M
August 11, 2025	28.3	28.23	28.23	28.98	27.3	59.36M
August 08, 2025	26.3	27.91	27.91	28.23	26.24	54.29M
August 07, 2025	27.23	26.48	26.48	27.64	26.27	41.1M
August 06, 2025	26.75	27.04	27.04	28.74	26.75	60.16M
August 05, 2025	24.81	26.71	26.71	27.56	24.81	57.98M
August 04, 2025	23.55	24.66	24.66	25.18	23.55	30.97M
August 01, 2025	23.72	23.81	23.81	24.48	23.55	22.01M
July 31, 2025	23.28	23.57	23.57	24.18	23.28	20.78M
July 30, 2025	23.4	23.28	23.28	23.56	22.96	15.49M
July 29, 2025	23.31	23.95	23.95	24.39	23.3	19.28M
July 28, 2025	23.05	23.4	23.4	23.63	22.95	15.13M
July 25, 2025	23	22.94	22.94	23.04	22.62	10.38M
July 24, 2025	23.18	23.04	23.04	23.45	22.79	14.7M
July 23, 2025	23.08	23.23	23.23	23.48	22.9	14.23M
July 22, 2025	23.7	23.33	23.33	24.45	23.11	22.83M
July 21, 2025	23.12	23.16	23.16	23.34	22.84	13.85M
July 18, 2025	23.47	23.2	23.2	24.58	23.13	25.44M
July 17, 2025	22.7	23.55	23.55	23.65	22.62	19.56M
July 16, 2025	22.95	22.74	22.74	22.96	22.47	12.48M
July 15, 2025	22.8	22.97	22.97	23.34	22.7	20.88M
July 14, 2025	22.82	22.89	22.89	23.1	22.58	16.5M
July 11, 2025	23.01	22.64	22.64	23.38	22.5	24.44M
July 10, 2025	22.51	22.96	22.96	23.8	22.24	27.78M
July 09, 2025	22.43	22.66	22.66	22.96	22.31	23.02M
July 08, 2025	21.12	22.6	22.6	22.83	21.12	34.94M
July 07, 2025	21.14	21.11	21.11	21.66	21	8.8M
July 04, 2025	20.97	21.3	21.3	21.76	20.96	20.41M
July 03, 2025	20.65	21.15	21.15	21.18	20.63	10.05M
July 02, 2025	20.92	20.71	20.71	20.94	20.49	9.48M
July 01, 2025	21.1	20.97	20.97	21.18	20.7	11.32M
June 30, 2025	20.84	21.21	21.21	21.3	20.7	13.48M
June 27, 2025	20.75	20.84	20.84	21.22	20.62	15.36M
June 26, 2025	20.81	20.64	20.64	21.1	20.58	19.64M
June 25, 2025	20.05	20.79	20.79	21.11	20	30.55M
June 24, 2025	19.12	20.13	20.13	20.35	19.04	24.66M
June 23, 2025	18.4	19.09	19.09	19.19	18.32	11.19M

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