Zhejiang Chenfeng Technology Co., Ltd. (SHA:603685)
China
· Delayed Price · Currency is CNY 28.12
+0.28 (1.01%)
Mar 10, 2026, 3:00 PM CST
SHA:603685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 28.00 | 28.66 | 27.90 | 28.12 | 28.12 | 1.01% | 2,990,000 |
| Mar 9, 2026 | 28.90 | 28.90 | 27.34 | 27.84 | 27.84 | -4.43% | 4,005,013 |
| Mar 6, 2026 | 29.20 | 29.99 | 28.88 | 29.13 | 29.13 | -2.31% | 3,978,294 |
| Mar 5, 2026 | 29.36 | 30.06 | 28.61 | 29.82 | 29.82 | 1.77% | 7,268,040 |
| Mar 4, 2026 | 27.63 | 29.65 | 27.63 | 29.30 | 29.30 | 3.94% | 5,732,562 |
| Mar 3, 2026 | 28.58 | 29.71 | 28.00 | 28.19 | 28.19 | -1.98% | 6,235,234 |
| Mar 2, 2026 | 28.63 | 28.90 | 27.02 | 28.76 | 28.76 | -0.07% | 7,550,780 |
| Feb 27, 2026 | 28.46 | 29.15 | 27.98 | 28.78 | 28.78 | 1.12% | 4,190,484 |
| Feb 26, 2026 | 27.90 | 28.75 | 27.20 | 28.46 | 28.46 | 2.01% | 5,202,896 |
| Feb 25, 2026 | 27.73 | 28.28 | 27.00 | 27.90 | 27.90 | 2.61% | 9,576,454 |
| Feb 24, 2026 | 24.90 | 27.19 | 24.89 | 27.19 | 27.19 | 9.99% | 8,834,723 |
| Feb 13, 2026 | 24.01 | 24.95 | 23.81 | 24.72 | 24.72 | 2.96% | 5,541,518 |
| Feb 12, 2026 | 24.74 | 24.97 | 23.94 | 24.01 | 24.01 | -2.91% | 4,002,605 |
| Feb 11, 2026 | 24.05 | 25.26 | 24.05 | 24.73 | 24.73 | 1.69% | 3,702,132 |
| Feb 10, 2026 | 25.08 | 25.17 | 24.26 | 24.32 | 24.32 | -1.66% | 4,506,717 |
| Feb 9, 2026 | 25.05 | 26.24 | 24.31 | 24.73 | 24.73 | -1.71% | 7,234,612 |
| Feb 6, 2026 | 24.23 | 25.87 | 23.30 | 25.16 | 25.16 | 3.84% | 7,928,422 |
| Feb 5, 2026 | 22.99 | 24.48 | 22.80 | 24.23 | 24.23 | 4.62% | 6,742,084 |
| Feb 4, 2026 | 23.40 | 24.11 | 22.68 | 23.16 | 23.16 | -1.32% | 5,133,883 |
| Feb 3, 2026 | 22.64 | 23.66 | 22.21 | 23.47 | 23.47 | 5.48% | 7,277,871 |
| Feb 2, 2026 | 21.44 | 23.03 | 21.44 | 22.25 | 22.25 | 3.97% | 7,141,382 |
| Jan 30, 2026 | 21.08 | 21.85 | 20.78 | 21.40 | 21.40 | 1.28% | 4,822,395 |
| Jan 29, 2026 | 22.25 | 22.40 | 21.08 | 21.13 | 21.13 | -4.48% | 7,292,346 |
| Jan 28, 2026 | 20.19 | 22.28 | 20.19 | 22.12 | 22.12 | 8.27% | 9,298,682 |
| Jan 27, 2026 | 19.57 | 20.79 | 19.52 | 20.43 | 20.43 | 4.39% | 5,749,064 |
| Jan 26, 2026 | 19.81 | 19.92 | 19.37 | 19.57 | 19.57 | -1.06% | 3,640,690 |
| Jan 23, 2026 | 19.71 | 20.10 | 19.50 | 19.78 | 19.78 | 0.15% | 3,524,825 |
| Jan 22, 2026 | 18.42 | 19.77 | 18.31 | 19.75 | 19.75 | 7.22% | 6,612,636 |
| Jan 21, 2026 | 18.21 | 18.48 | 18.12 | 18.42 | 18.42 | 1.21% | 1,659,175 |
| Jan 20, 2026 | 18.61 | 18.61 | 18.03 | 18.20 | 18.20 | -1.67% | 2,115,543 |
| Jan 19, 2026 | 18.55 | 18.74 | 18.31 | 18.51 | 18.51 | 0.76% | 2,373,682 |
| Jan 16, 2026 | 18.45 | 18.54 | 18.23 | 18.37 | 18.37 | 0.22% | 1,236,525 |
| Jan 15, 2026 | 18.33 | 18.42 | 18.18 | 18.33 | 18.33 | -0.11% | 1,994,039 |
| Jan 14, 2026 | 18.25 | 18.48 | 17.90 | 18.35 | 18.35 | 0.27% | 3,144,812 |
| Jan 13, 2026 | 18.62 | 18.75 | 18.30 | 18.30 | 18.30 | -1.88% | 2,734,987 |
| Jan 12, 2026 | 19.05 | 19.05 | 18.22 | 18.65 | 18.65 | -2.00% | 5,199,761 |
| Jan 9, 2026 | 19.10 | 19.99 | 18.95 | 19.03 | 19.03 | -0.42% | 4,940,124 |
| Jan 8, 2026 | 19.03 | 19.48 | 19.01 | 19.11 | 19.11 | 0.16% | 2,655,307 |
| Jan 7, 2026 | 19.37 | 19.48 | 18.94 | 19.08 | 19.08 | -1.14% | 2,742,614 |
| Jan 6, 2026 | 19.31 | 19.88 | 19.12 | 19.30 | 19.30 | -0.10% | 4,203,487 |
| Jan 5, 2026 | 19.49 | 20.40 | 19.11 | 19.32 | 19.32 | -0.87% | 3,981,176 |
| Dec 31, 2025 | 18.73 | 19.50 | 18.56 | 19.49 | 19.49 | 4.00% | 2,410,665 |
| Dec 30, 2025 | 18.57 | 18.92 | 18.48 | 18.74 | 18.74 | -0.27% | 1,961,372 |
| Dec 29, 2025 | 18.78 | 19.01 | 18.56 | 18.79 | 18.79 | 0.05% | 1,815,851 |
| Dec 26, 2025 | 19.43 | 19.43 | 18.51 | 18.78 | 18.78 | -2.59% | 3,821,942 |
| Dec 25, 2025 | 19.62 | 19.91 | 19.14 | 19.28 | 19.28 | -1.63% | 2,554,555 |
| Dec 24, 2025 | 19.87 | 19.96 | 19.53 | 19.60 | 19.60 | -0.91% | 1,332,489 |
| Dec 23, 2025 | 19.33 | 19.99 | 19.24 | 19.78 | 19.78 | 2.33% | 2,329,231 |
| Dec 22, 2025 | 19.80 | 19.82 | 19.31 | 19.33 | 19.33 | -1.78% | 2,079,134 |
| Dec 19, 2025 | 19.80 | 20.20 | 19.62 | 19.68 | 19.68 | -1.16% | 1,743,592 |
| Dec 18, 2025 | 19.73 | 20.47 | 19.22 | 19.91 | 19.91 | 2.15% | 2,342,499 |
| Dec 17, 2025 | 19.02 | 19.66 | 18.83 | 19.49 | 19.49 | 2.69% | 2,351,596 |
| Dec 16, 2025 | 20.21 | 20.21 | 18.80 | 18.98 | 18.98 | -4.67% | 2,788,647 |
| Dec 15, 2025 | 19.80 | 20.50 | 19.71 | 19.91 | 19.91 | 0.86% | 3,311,691 |
| Dec 12, 2025 | 19.69 | 19.95 | 19.47 | 19.74 | 19.74 | 0.71% | 1,880,513 |
| Dec 11, 2025 | 20.18 | 20.29 | 19.53 | 19.60 | 19.60 | -1.66% | 2,207,933 |
| Dec 10, 2025 | 20.70 | 20.70 | 19.80 | 19.93 | 19.93 | -2.69% | 3,412,420 |
| Dec 9, 2025 | 20.62 | 20.99 | 20.42 | 20.48 | 20.48 | -0.97% | 2,483,360 |
| Dec 8, 2025 | 21.08 | 21.08 | 20.58 | 20.68 | 20.68 | -0.72% | 2,733,806 |
| Dec 5, 2025 | 21.27 | 21.37 | 20.70 | 20.83 | 20.83 | -0.95% | 2,959,283 |
| Dec 4, 2025 | 21.21 | 21.37 | 20.96 | 21.03 | 21.03 | -1.59% | 1,752,715 |
| Dec 3, 2025 | 21.75 | 22.03 | 21.13 | 21.37 | 21.37 | -2.02% | 2,304,007 |
| Dec 2, 2025 | 21.32 | 21.93 | 21.28 | 21.81 | 21.81 | 2.30% | 2,974,504 |
| Dec 1, 2025 | 21.26 | 21.34 | 20.80 | 21.32 | 21.32 | 0.61% | 2,835,982 |
| Nov 28, 2025 | 20.74 | 21.73 | 20.42 | 21.19 | 21.19 | 3.06% | 3,970,079 |
| Nov 27, 2025 | 20.01 | 20.84 | 19.98 | 20.56 | 20.56 | 1.98% | 2,972,211 |
| Nov 26, 2025 | 19.58 | 20.63 | 19.10 | 20.16 | 20.16 | 3.38% | 4,664,683 |
| Nov 25, 2025 | 18.75 | 19.62 | 18.51 | 19.50 | 19.50 | 4.00% | 2,783,204 |
| Nov 24, 2025 | 18.25 | 18.95 | 18.25 | 18.75 | 18.75 | 3.59% | 2,570,154 |
| Nov 21, 2025 | 18.71 | 18.85 | 17.90 | 18.10 | 18.10 | -3.26% | 3,382,820 |
| Nov 20, 2025 | 19.18 | 19.25 | 18.64 | 18.71 | 18.71 | -1.58% | 1,890,407 |
| Nov 19, 2025 | 19.04 | 19.46 | 19.00 | 19.01 | 19.01 | -2.01% | 1,900,934 |
| Nov 18, 2025 | 19.64 | 19.68 | 19.23 | 19.40 | 19.40 | -1.22% | 2,690,276 |
| Nov 17, 2025 | 19.78 | 20.05 | 19.38 | 19.64 | 19.64 | -1.55% | 3,207,485 |
| Nov 14, 2025 | 20.49 | 20.49 | 19.93 | 19.95 | 19.95 | -3.01% | 2,918,815 |
| Nov 13, 2025 | 19.90 | 20.70 | 19.76 | 20.57 | 20.57 | 2.39% | 2,992,124 |
| Nov 12, 2025 | 20.24 | 20.50 | 19.89 | 20.09 | 20.09 | -0.74% | 2,012,574 |
| Nov 11, 2025 | 20.60 | 20.63 | 20.02 | 20.24 | 20.24 | -1.80% | 2,805,414 |
| Nov 10, 2025 | 20.58 | 21.10 | 20.35 | 20.61 | 20.61 | 0.78% | 3,568,756 |
| Nov 7, 2025 | 20.35 | 20.53 | 20.06 | 20.45 | 20.45 | - | 2,643,400 |
| Nov 6, 2025 | 20.34 | 20.80 | 20.18 | 20.45 | 20.45 | -0.05% | 2,177,542 |
| Nov 5, 2025 | 20.45 | 20.85 | 19.97 | 20.46 | 20.46 | 0.94% | 2,709,662 |
| Nov 4, 2025 | 20.93 | 20.93 | 20.09 | 20.27 | 20.27 | -2.92% | 3,144,534 |
| Nov 3, 2025 | 21.01 | 21.07 | 20.22 | 20.88 | 20.88 | 0.14% | 4,191,525 |
| Oct 31, 2025 | 20.76 | 21.33 | 20.76 | 20.85 | 20.85 | 0.10% | 4,055,730 |
| Oct 30, 2025 | 21.25 | 21.66 | 20.70 | 20.83 | 20.83 | -1.93% | 6,438,152 |
| Oct 29, 2025 | 21.41 | 22.10 | 21.10 | 21.24 | 21.24 | -4.75% | 10,947,260 |
| Oct 28, 2025 | 21.42 | 23.23 | 21.18 | 22.30 | 22.30 | 3.43% | 11,383,270 |
| Oct 27, 2025 | 21.89 | 22.30 | 21.01 | 21.56 | 21.56 | 2.08% | 11,055,610 |
| Oct 24, 2025 | 19.20 | 21.12 | 19.05 | 21.12 | 21.12 | 10.00% | 8,667,356 |
| Oct 23, 2025 | 19.08 | 19.26 | 18.64 | 19.20 | 19.20 | 1.05% | 4,284,208 |
| Oct 22, 2025 | 19.05 | 19.11 | 18.74 | 19.00 | 19.00 | -0.78% | 4,990,526 |
| Oct 21, 2025 | 18.63 | 19.28 | 18.01 | 19.15 | 19.15 | 1.59% | 11,100,870 |
| Oct 20, 2025 | 17.60 | 18.85 | 17.30 | 18.85 | 18.85 | 9.98% | 4,460,410 |
| Oct 17, 2025 | 17.67 | 17.83 | 17.10 | 17.14 | 17.14 | -3.22% | 3,672,512 |
| Oct 16, 2025 | 17.16 | 18.00 | 17.03 | 17.71 | 17.71 | 3.21% | 6,227,419 |
| Oct 15, 2025 | 16.97 | 17.34 | 16.65 | 17.16 | 17.16 | 0.35% | 5,958,103 |
| Oct 14, 2025 | 17.75 | 17.84 | 17.04 | 17.10 | 17.10 | -4.47% | 4,627,122 |
| Oct 13, 2025 | 17.23 | 18.11 | 16.63 | 17.90 | 17.90 | 1.70% | 4,662,093 |
| Oct 10, 2025 | 17.71 | 17.82 | 17.52 | 17.60 | 17.60 | -0.73% | 2,921,376 |