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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	31.5	31.41	31.41	32.32	31.13	22.92M
October 17, 2025	33.15	30.96	30.96	33.28	30.9	34.37M
October 16, 2025	35.06	32.89	32.89	35.2	32.33	50.32M
October 15, 2025	34.42	36	36	36.93	33.56	52.67M
October 14, 2025	38	33.88	33.88	38.2	33.77	63.41M
October 13, 2025	33.57	36.84	36.84	37.95	33.53	54.33M
October 10, 2025	34.25	35.46	35.46	37.99	34.18	61.1M
October 09, 2025	32.66	34.66	34.66	35.85	32.66	52.1M
September 30, 2025	32.91	32.35	32.35	33.59	32.13	20.96M
September 29, 2025	32.68	32.9	32.9	33.12	32.26	20.22M
September 26, 2025	33.84	32.26	32.26	34.84	32.22	35.29M
September 25, 2025	34	34.19	34.19	35.14	33.51	34.74M
September 24, 2025	34.17	34	34	34.58	33.14	35.95M
September 23, 2025	35.26	34.22	34.22	35.88	33.37	48.09M
September 22, 2025	34.03	35.26	35.26	35.61	33.66	57.39M
September 19, 2025	35.55	33.95	33.95	35.79	33.73	57.16M
September 18, 2025	32.37	35.69	35.69	38	31.73	95.76M
September 17, 2025	30.99	32.39	32.39	33	30.88	54.93M
September 16, 2025	29.86	30.73	30.73	31.05	29.55	42.87M
September 15, 2025	29.49	29.43	29.43	29.9	28.92	21.66M
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

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