Zhejiang Chenfeng Technology Co., Ltd. - 603685.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.01	24.72	24.72	24.95	23.81	5.54M
February 12, 2026	24.74	24.01	24.01	24.97	23.94	4M
February 11, 2026	24.05	24.73	24.73	25.26	24.05	3.7M
February 10, 2026	25.08	24.32	24.32	25.17	24.26	4.51M
February 09, 2026	25.05	24.73	24.73	26.24	24.31	7.23M
February 06, 2026	24.23	25.16	25.16	25.87	23.3	7.93M
February 05, 2026	22.99	24.23	24.23	24.48	22.8	6.74M
February 04, 2026	23.4	23.16	23.16	24.11	22.68	5.13M
February 03, 2026	22.64	23.47	23.47	23.66	22.21	7.28M
February 02, 2026	21.44	22.25	22.25	23.03	21.44	7.14M
January 30, 2026	21.08	21.4	21.4	21.85	20.78	4.82M
January 29, 2026	22.25	21.13	21.13	22.4	21.08	7.29M
January 28, 2026	20.19	22.12	22.12	22.28	20.19	9.3M
January 27, 2026	19.57	20.43	20.43	20.79	19.52	5.75M
January 26, 2026	19.81	19.57	19.57	19.92	19.37	3.64M
January 23, 2026	19.71	19.78	19.78	20.1	19.5	3.52M
January 22, 2026	18.42	19.75	19.75	19.77	18.31	6.61M
January 21, 2026	18.21	18.42	18.42	18.48	18.12	1.66M
January 20, 2026	18.61	18.2	18.2	18.61	18.03	2.12M
January 19, 2026	18.55	18.51	18.51	18.74	18.31	2.37M
January 16, 2026	18.45	18.37	18.37	18.54	18.23	1.24M
January 15, 2026	18.33	18.33	18.33	18.42	18.18	1.99M
January 14, 2026	18.25	18.35	18.35	18.48	17.9	3.14M
January 13, 2026	18.62	18.3	18.3	18.75	18.3	2.73M
January 12, 2026	19.05	18.65	18.65	19.05	18.22	5.2M
January 09, 2026	19.1	19.03	19.03	19.99	18.95	4.94M
January 08, 2026	19.03	19.11	19.11	19.48	19.01	2.66M
January 07, 2026	19.37	19.08	19.08	19.48	18.94	2.74M
January 06, 2026	19.31	19.3	19.3	19.88	19.12	4.2M
January 05, 2026	19.49	19.32	19.32	20.4	19.11	3.98M
December 31, 2025	18.73	19.49	19.49	19.5	18.56	2.41M
December 30, 2025	18.57	18.74	18.74	18.92	18.48	1.96M
December 29, 2025	18.78	18.79	18.79	19.01	18.56	1.82M
December 26, 2025	19.43	18.78	18.78	19.43	18.51	3.82M
December 25, 2025	19.62	19.28	19.28	19.91	19.14	2.55M
December 24, 2025	19.87	19.6	19.6	19.96	19.53	1.33M
December 23, 2025	19.33	19.78	19.78	19.99	19.24	2.33M
December 22, 2025	19.8	19.33	19.33	19.82	19.31	2.08M
December 19, 2025	19.8	19.68	19.68	20.2	19.62	1.74M
December 18, 2025	19.73	19.91	19.91	20.47	19.22	2.34M
December 17, 2025	19.02	19.49	19.49	19.66	18.83	2.35M
December 16, 2025	20.21	18.98	18.98	20.21	18.8	2.79M
December 15, 2025	19.8	19.91	19.91	20.5	19.71	3.31M
December 12, 2025	19.69	19.74	19.74	19.95	19.47	1.88M
December 11, 2025	20.18	19.6	19.6	20.29	19.53	2.21M
December 10, 2025	20.7	19.93	19.93	20.7	19.8	3.41M
December 09, 2025	20.62	20.48	20.48	20.99	20.42	2.48M
December 08, 2025	21.08	20.68	20.68	21.08	20.58	2.73M
December 05, 2025	21.27	20.83	20.83	21.37	20.7	2.96M
December 04, 2025	21.21	21.03	21.03	21.37	20.96	1.75M
December 03, 2025	21.75	21.37	21.37	22.03	21.13	2.3M
December 02, 2025	21.32	21.81	21.81	21.93	21.28	2.97M
December 01, 2025	21.26	21.32	21.32	21.34	20.8	2.84M
November 28, 2025	20.74	21.19	21.19	21.73	20.42	3.97M
November 27, 2025	20.01	20.56	20.56	20.84	19.98	2.97M
November 26, 2025	19.58	20.16	20.16	20.63	19.1	4.66M
November 25, 2025	18.75	19.5	19.5	19.62	18.51	2.78M
November 24, 2025	18.25	18.75	18.75	18.95	18.25	2.57M
November 21, 2025	18.71	18.1	18.1	18.85	17.9	3.38M
November 20, 2025	19.18	18.71	18.71	19.25	18.64	1.89M

Zhejiang Chenfeng Technology Co., Ltd. (603685.SS) SHH