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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	17.96	18.11	18.11	18.17	17.77	2.6M
September 04, 2025	17.92	17.75	17.75	18.2	17.51	4.29M
September 03, 2025	18.66	18.06	18.06	18.9	17.88	4.31M
September 02, 2025	19.23	18.72	18.72	19.25	18.4	7.6M
September 01, 2025	18.6	19.37	19.37	19.55	18.6	6.77M
August 29, 2025	18.95	19.23	19.23	19.29	18.45	7.29M
August 28, 2025	18.36	19.14	19.14	19.83	18.36	10.54M
August 27, 2025	18.62	18.03	18.03	19.07	17.97	10.74M
August 26, 2025	16.68	18.5	18.5	18.5	16.6	7.02M
August 25, 2025	16.15	16.82	16.82	17.29	16.15	6.51M
August 22, 2025	16.3	16.16	16.16	16.43	15.99	2.46M
August 21, 2025	16.19	16.25	16.25	16.48	15.97	2.7M
August 20, 2025	16.48	16.04	16.04	16.59	15.9	3.91M
August 19, 2025	15.78	16.4	16.4	16.88	15.49	5.71M
August 18, 2025	15.83	15.7	15.7	16.09	15.6	3.23M
August 15, 2025	15.72	15.79	15.79	15.85	15.38	3.05M
August 14, 2025	15.69	15.55	15.55	15.79	15.4	3.3M
August 13, 2025	15.61	15.6	15.6	15.83	15.35	3.37M
August 12, 2025	15.65	15.55	15.55	15.76	15.38	2.59M
August 11, 2025	15.7	15.72	15.72	15.86	15.52	2.91M
August 08, 2025	15.72	15.75	15.75	15.8	15.55	3.4M
August 07, 2025	15.5	15.85	15.85	15.98	15.5	5.22M
August 06, 2025	15.48	15.43	15.43	15.7	15.24	2.75M
August 05, 2025	14.99	15.5	15.5	15.67	14.99	4.23M
August 04, 2025	15.52	15.21	15.21	15.77	14.83	7.83M
August 01, 2025	15.66	15.74	15.74	15.85	15.5	2.99M
July 31, 2025	15.47	15.73	15.73	15.88	15.35	3.78M
July 30, 2025	16.01	15.43	15.43	16.02	15.32	4.23M
July 29, 2025	15.8	15.81	15.81	16.02	15.5	7.37M
July 28, 2025	14.98	15.95	15.95	16.11	14.82	10.54M
July 25, 2025	14.82	14.72	14.72	14.99	14.5	3.08M
July 24, 2025	14.92	14.68	14.68	15.03	14.61	2.72M
July 23, 2025	14.89	14.85	14.85	15.96	14.66	5.41M
July 22, 2025	15.07	14.89	14.89	15.33	14.8	4.37M
July 21, 2025	14.53	15.14	15.14	15.14	14.33	5.38M
July 18, 2025	14.55	14.42	14.42	14.65	14.36	2.64M
July 17, 2025	14.23	14.55	14.55	14.75	14	5.96M
July 16, 2025	13.53	14.22	14.22	14.3	13.53	6.89M
July 15, 2025	13.8	13.51	13.51	13.8	13.28	2.59M
July 14, 2025	13.47	13.75	13.75	13.77	13.47	2.15M
July 11, 2025	13.64	13.51	13.51	13.74	13.42	1.96M
July 10, 2025	13.68	13.64	13.64	13.82	13.51	2.2M
July 09, 2025	13.91	13.72	13.72	13.96	13.7	3.14M
July 08, 2025	13.58	13.75	13.75	13.76	13.45	2.46M
July 07, 2025	13.4	13.54	13.54	13.58	13.32	2.3M
July 04, 2025	13.73	13.44	13.44	13.74	13.3	4.01M
July 03, 2025	13.6	13.77	13.77	13.87	13.54	3.51M
July 02, 2025	13.8	13.68	13.68	13.97	13.61	4.05M
July 01, 2025	14.02	13.75	13.75	14.02	13.6	5.55M
June 30, 2025	14.08	14.04	14.04	14.08	13.81	5.47M
June 27, 2025	13.83	14.05	14.05	14.15	13.6	7.9M
June 26, 2025	13.89	13.98	13.98	14.24	13.86	9.47M
June 25, 2025	13.62	14.37	14.37	14.89	13.55	13.61M
June 24, 2025	13.35	13.54	13.54	13.65	13.34	9.4M
June 23, 2025	13.1	13.76	13.76	13.95	13	13.39M
June 20, 2025	15.53	14.25	14.25	15.53	13.59	18.49M
June 19, 2025	12.87	14.12	14.12	14.12	12.66	6.36M
June 18, 2025	12.8	12.84	12.84	12.95	12.7	1.01M
June 17, 2025	12.91	12.84	12.84	13.2	12.71	1.62M
June 16, 2025	12.78	12.85	12.85	12.91	12.58	1.49M

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