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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	19.04	19.01	19.01	19.46	19	1.9M
November 18, 2025	19.64	19.4	19.4	19.68	19.23	2.69M
November 17, 2025	19.78	19.64	19.64	20.05	19.38	3.21M
November 14, 2025	20.49	19.95	19.95	20.49	19.93	2.92M
November 13, 2025	19.9	20.57	20.57	20.7	19.76	2.99M
November 12, 2025	20.24	20.09	20.09	20.5	19.89	2.01M
November 11, 2025	20.6	20.24	20.24	20.63	20.02	2.81M
November 10, 2025	20.58	20.61	20.61	21.1	20.35	3.57M
November 07, 2025	20.35	20.45	20.45	20.53	20.06	2.64M
November 06, 2025	20.34	20.45	20.45	20.8	20.18	2.18M
November 05, 2025	20.45	20.46	20.46	20.85	19.97	2.71M
November 04, 2025	20.93	20.27	20.27	20.93	20.09	3.14M
November 03, 2025	21.01	20.88	20.88	21.07	20.22	4.19M
October 31, 2025	20.76	20.85	20.85	21.33	20.76	4.06M
October 30, 2025	21.25	20.83	20.83	21.66	20.7	6.44M
October 29, 2025	21.41	21.24	21.24	22.1	21.1	10.95M
October 28, 2025	21.42	22.3	22.3	23.23	21.18	11.38M
October 27, 2025	21.89	21.56	21.56	22.3	21.01	11.06M
October 24, 2025	19.2	21.12	21.12	21.12	19.05	8.67M
October 23, 2025	19.08	19.2	19.2	19.26	18.64	4.28M
October 22, 2025	19.05	19	19	19.11	18.74	4.99M
October 21, 2025	18.63	19.15	19.15	19.28	18.01	10.33M
October 20, 2025	17.6	18.85	18.85	18.85	17.3	4.46M
October 17, 2025	17.67	17.14	17.14	17.83	17.1	3.67M
October 16, 2025	17.16	17.71	17.71	18	17.03	6.23M
October 15, 2025	16.97	17.16	17.16	17.34	16.65	5.96M
October 14, 2025	17.75	17.1	17.1	17.84	17.04	4.63M
October 13, 2025	17.23	17.9	17.9	18.11	16.63	4.66M
October 10, 2025	17.71	17.6	17.6	17.82	17.52	2.92M
October 09, 2025	17.68	17.73	17.73	18.16	17.62	3.36M
September 30, 2025	17.99	17.68	17.68	18.13	17.64	2.6M
September 29, 2025	18.05	18.14	18.14	18.14	17.56	2.31M
September 26, 2025	18.11	18.04	18.04	18.2	17.61	1.89M
September 25, 2025	18.41	18.11	18.11	18.47	17.95	1.7M
September 24, 2025	17.96	18.25	18.25	18.28	17.76	2.03M
September 23, 2025	18.01	17.99	17.99	18.26	17.55	3.73M
September 22, 2025	17.98	18.29	18.29	18.49	17.64	3.47M
September 19, 2025	18	17.73	17.73	18.18	17.45	2.26M
September 18, 2025	18.03	17.9	17.9	18.58	17.77	4.08M
September 17, 2025	18.12	18.06	18.06	18.28	17.89	2.22M
September 16, 2025	18.13	18.03	18.03	18.24	17.61	3.51M
September 15, 2025	18.97	18.15	18.15	18.97	18.06	4.11M
September 12, 2025	18.95	18.88	18.88	19.14	18.61	3.32M
September 11, 2025	18.94	18.87	18.87	18.94	18.45	2.32M
September 10, 2025	18.68	18.81	18.81	18.99	18.47	2.83M
September 09, 2025	18.6	18.75	18.75	18.86	18.54	3.29M
September 08, 2025	17.99	18.71	18.71	18.8	17.99	3.59M
September 05, 2025	17.96	18.11	18.11	18.17	17.77	2.6M

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