Zhejiang Chenfeng Technology Co., Ltd. (SHA:603685)
China
· Delayed Price · Currency is CNY 34.24
+0.84 (2.51%)
Apr 29, 2026, 3:00 PM CST
SHA:603685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.91 | 34.87 | 32.91 | 34.68 | - | 3.83% | 3,192,397 |
| Apr 28, 2026 | 33.51 | 34.28 | 33.10 | 33.40 | 33.40 | -1.15% | 3,703,888 |
| Apr 27, 2026 | 31.34 | 33.89 | 31.34 | 33.79 | 33.79 | 6.53% | 5,231,428 |
| Apr 24, 2026 | 31.97 | 32.49 | 31.08 | 31.72 | 31.72 | -0.75% | 2,832,100 |
| Apr 23, 2026 | 32.13 | 32.57 | 30.86 | 31.96 | 31.96 | -0.93% | 3,689,191 |
| Apr 22, 2026 | 30.85 | 32.45 | 30.41 | 32.26 | 32.26 | 4.33% | 4,870,214 |
| Apr 21, 2026 | 30.72 | 31.40 | 30.38 | 30.92 | 30.92 | -0.35% | 3,163,181 |
| Apr 20, 2026 | 31.71 | 31.95 | 30.63 | 31.03 | 31.03 | -1.68% | 4,346,198 |
| Apr 17, 2026 | 31.10 | 31.91 | 30.52 | 31.56 | 31.56 | 1.87% | 5,276,755 |
| Apr 16, 2026 | 29.58 | 31.26 | 28.80 | 30.98 | 30.98 | 5.77% | 5,674,142 |
| Apr 15, 2026 | 29.50 | 30.20 | 29.09 | 29.29 | 29.29 | -0.24% | 2,578,300 |
| Apr 14, 2026 | 29.25 | 29.66 | 28.70 | 29.36 | 29.36 | 0.96% | 3,301,010 |
| Apr 13, 2026 | 29.55 | 29.65 | 28.70 | 29.08 | 29.08 | -1.56% | 2,676,227 |
| Apr 10, 2026 | 29.13 | 30.77 | 28.16 | 29.54 | 29.54 | 3.83% | 5,493,997 |
| Apr 9, 2026 | 28.80 | 29.25 | 28.45 | 28.45 | 28.45 | -2.54% | 2,976,869 |
| Apr 8, 2026 | 29.17 | 30.59 | 29.12 | 29.19 | 29.19 | 2.24% | 4,872,816 |
| Apr 7, 2026 | 30.99 | 31.23 | 28.35 | 28.55 | 28.55 | -8.41% | 5,946,231 |
| Apr 3, 2026 | 32.13 | 32.80 | 31.12 | 31.17 | 31.17 | -3.32% | 3,707,837 |
| Apr 2, 2026 | 32.77 | 32.78 | 31.10 | 32.24 | 32.24 | 0.34% | 4,617,312 |
| Apr 1, 2026 | 30.50 | 32.78 | 30.36 | 32.13 | 32.13 | 7.82% | 7,396,781 |
| Mar 31, 2026 | 29.50 | 31.39 | 29.12 | 29.80 | 29.80 | 0.30% | 5,139,300 |
| Mar 30, 2026 | 27.53 | 29.84 | 27.00 | 29.71 | 29.71 | 7.26% | 5,356,043 |
| Mar 27, 2026 | 27.72 | 27.98 | 27.04 | 27.70 | 27.70 | -0.54% | 2,062,303 |
| Mar 26, 2026 | 28.66 | 29.57 | 27.68 | 27.85 | 27.85 | -3.30% | 2,624,215 |
| Mar 25, 2026 | 27.41 | 28.93 | 27.01 | 28.80 | 28.80 | 5.42% | 3,769,490 |
| Mar 24, 2026 | 26.30 | 27.50 | 25.82 | 27.32 | 27.32 | 6.97% | 3,456,414 |
| Mar 23, 2026 | 27.00 | 27.00 | 25.00 | 25.54 | 25.54 | -5.65% | 3,761,517 |
| Mar 20, 2026 | 28.38 | 29.00 | 27.00 | 27.07 | 27.07 | -4.65% | 3,868,694 |
| Mar 19, 2026 | 29.66 | 29.66 | 28.16 | 28.39 | 28.39 | -4.60% | 5,127,776 |
| Mar 18, 2026 | 29.65 | 29.86 | 28.11 | 29.76 | 29.76 | 0.37% | 7,458,482 |
| Mar 17, 2026 | 26.98 | 29.65 | 26.51 | 29.65 | 29.65 | 10.02% | 6,012,633 |
| Mar 16, 2026 | 27.38 | 27.38 | 25.91 | 26.95 | 26.95 | -0.41% | 5,141,403 |
| Mar 13, 2026 | 27.78 | 28.20 | 27.06 | 27.06 | 27.06 | -3.08% | 3,025,207 |
| Mar 12, 2026 | 28.01 | 28.18 | 27.81 | 27.92 | 27.92 | -0.71% | 1,993,400 |
| Mar 11, 2026 | 28.33 | 29.15 | 27.88 | 28.12 | 28.12 | - | 2,821,298 |
| 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 |