Skip to main content
Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (SHE:000636)
China flag China · Delayed Price · Currency is CNY
23.01
-0.74 (-3.12%)
At close: Mar 9, 2026

SHE:000636 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.7524.1022.8323.7523.75-70,297,160
Mar 5, 202624.5724.5723.4523.7523.75-0.63%91,211,796
Mar 4, 202623.1324.7023.0923.9023.900.21%111,839,400
Mar 3, 202626.4526.4523.8523.8523.85-10.00%162,705,100
Mar 2, 202625.4127.5025.4126.5026.501.92%187,966,600
Feb 27, 202625.5026.7525.1526.0026.001.05%170,523,500
Feb 26, 202625.3326.5724.7125.7325.73-0.04%237,310,900
Feb 25, 202625.0425.7424.7125.7425.7410.00%173,665,100
Feb 24, 202623.4023.4023.4023.4023.4010.01%27,350,778
Feb 13, 202622.3022.3521.2621.2721.27-5.59%58,705,360
Feb 12, 202621.1422.9020.8022.5322.536.98%92,297,830
Feb 11, 202621.2422.0021.0021.0621.06-0.85%57,792,840
Feb 10, 202621.2021.8921.1421.2421.240.66%68,748,320
Feb 9, 202621.4321.5920.6821.1021.10-0.85%73,096,470
Feb 6, 202621.9322.3021.2121.2821.28-6.63%94,716,547
Feb 5, 202620.5022.7920.4422.7922.799.99%99,486,250
Feb 4, 202619.8220.7519.7920.7220.723.60%47,829,310
Feb 3, 202619.6020.0719.3020.0020.003.25%36,321,100
Feb 2, 202620.2920.5619.3319.3719.37-5.51%42,311,100
Jan 30, 202621.0021.1919.6120.5020.50-3.26%65,249,260
Jan 29, 202621.4422.2221.1221.1921.19-1.12%77,040,800
Jan 28, 202621.6421.8521.0721.4321.431.90%67,996,730
Jan 27, 202620.6221.4820.1021.0321.031.94%61,040,815
Jan 26, 202620.8821.2420.4320.6320.63-1.20%52,453,027
Jan 23, 202620.8321.2120.5420.8820.881.02%62,515,480
Jan 22, 202620.9121.0520.1420.6720.670.49%65,605,220
Jan 21, 202620.1821.1219.9920.5720.571.88%73,805,540
Jan 20, 202619.9320.9319.9320.1920.191.36%74,205,860
Jan 19, 202619.8020.6219.7019.9219.925.73%105,049,200
Jan 16, 202617.6919.3317.5918.8418.846.80%82,279,610
Jan 15, 202617.5217.7017.3017.6417.641.32%26,095,390
Jan 14, 202617.4317.7717.1617.4117.410.58%40,128,660
Jan 13, 202617.8017.8017.2317.3117.31-3.03%41,834,660
Jan 12, 202617.5017.9017.3917.8517.852.41%40,178,390
Jan 9, 202617.1617.7517.1017.4317.431.28%37,475,470
Jan 8, 202617.0617.3516.9517.2117.210.53%28,267,202
Jan 7, 202616.9617.2816.9517.1217.120.94%38,695,430
Jan 6, 202616.8417.0416.7416.9616.960.36%33,066,880
Jan 5, 202616.3516.9816.3316.9016.903.81%41,302,331
Dec 31, 202516.6016.9616.2116.2816.28-0.67%23,600,851
Dec 30, 202516.3616.7516.3516.3916.39-0.18%29,675,410
Dec 29, 202516.2716.8016.1116.4216.420.98%29,221,370
Dec 26, 202516.4116.4616.1716.2616.26-1.33%21,874,220
Dec 25, 202516.3416.5516.1116.4816.480.24%24,377,390
Dec 24, 202515.6816.6815.6816.4416.444.65%47,284,285
Dec 23, 202515.8015.9715.6615.7115.71-0.70%20,320,232
Dec 22, 202515.6016.0315.6015.8215.822.46%33,659,320
Dec 19, 202515.5915.7315.4215.4415.44-0.45%23,128,570
Dec 18, 202515.7615.9915.4515.5115.51-2.70%24,355,680
Dec 17, 202515.7416.0315.4915.9415.941.21%20,960,710
Dec 16, 202516.3716.4415.6715.7515.75-4.26%28,581,300
Dec 15, 202516.3616.7016.3116.4516.45-1.20%23,606,520
Dec 12, 202516.4316.8816.4116.6516.651.28%45,444,830
Dec 11, 202516.6916.7516.4216.4416.44-1.62%21,793,300
Dec 10, 202516.4616.8616.3416.7116.711.83%35,285,750
Dec 9, 202516.2516.6316.2316.4116.410.74%22,082,842
Dec 8, 202516.0316.4716.0316.2916.291.37%28,169,298
Dec 5, 202515.8916.1015.7516.0716.071.32%15,689,438
Dec 4, 202516.0116.2515.8115.8615.86-1.31%19,574,670
Dec 3, 202516.2016.3316.0016.0716.07-0.68%21,666,800
Dec 2, 202516.2116.3215.9916.1816.18-0.86%20,081,200
Dec 1, 202516.3916.4016.1516.3216.32-0.73%29,530,560
Nov 28, 202515.6416.6715.6416.4416.445.05%46,755,460
Nov 27, 202515.8216.2515.6115.6515.65-1.07%25,010,500
Nov 26, 202516.1516.2215.7815.8215.82-2.59%24,974,500
Nov 25, 202515.9016.4415.8116.2416.242.92%39,841,940
Nov 24, 202515.6715.9315.2515.7815.781.87%36,267,860
Nov 21, 202516.5616.9615.4615.4915.49-8.67%76,114,591
Nov 20, 202517.2217.8516.9116.9616.960.41%72,195,360
Nov 19, 202517.0517.2516.5716.8916.89-2.60%85,805,420
Nov 18, 202517.8317.9317.2117.3417.346.38%127,503,300
Nov 17, 202516.2116.4316.1316.3016.300.56%19,222,550
Nov 14, 202516.6016.6016.2016.2116.21-3.05%32,463,170
Nov 13, 202516.6016.8716.5016.7216.720.48%26,870,370
Nov 12, 202517.0617.1816.5116.6416.64-2.23%34,607,140
Nov 11, 202517.6117.6717.0017.0217.02-3.84%41,837,550
Nov 10, 202518.0718.2517.4417.7017.70-1.61%40,934,730
Nov 7, 202517.8618.0017.6417.9917.99-1.10%45,852,600
Nov 6, 202517.4918.5817.3618.1918.194.00%75,093,050
Nov 5, 202517.3017.6317.0517.4917.49-1.07%47,991,830
Nov 4, 202517.0617.9017.0017.6817.682.91%71,072,120
Nov 3, 202516.7417.3016.6217.1817.181.48%44,934,360
Oct 31, 202516.6817.0016.4716.9316.932.05%51,108,130
Oct 30, 202517.3717.3716.5116.5916.59-6.11%77,569,070
Oct 29, 202516.9618.0016.8817.6717.673.45%106,994,200
Oct 28, 202517.2417.2916.9517.0817.08-0.87%50,152,850
Oct 27, 202517.4117.5016.9817.2317.23-1.03%104,709,300
Oct 24, 202515.9217.4115.9017.4117.419.98%117,809,400
Oct 23, 202515.5615.8815.5215.8315.831.80%27,312,980
Oct 22, 202515.4515.7515.2615.5515.550.32%25,241,130
Oct 21, 202515.3315.7315.2515.5015.501.04%27,852,160
Oct 20, 202515.0815.5615.0015.3415.343.09%26,286,510
Oct 17, 202515.8415.8414.8314.8814.88-6.18%42,611,000
Oct 16, 202515.9316.0715.7415.8615.86-1.12%27,946,730
Oct 15, 202515.2016.1615.0516.0416.045.87%50,473,600
Oct 14, 202515.7016.2315.0015.1515.15-2.76%34,814,800
Oct 13, 202515.0015.6514.8315.5815.58-0.57%26,771,970
Oct 10, 202515.8115.9515.4215.6715.67-1.38%27,374,070
Oct 9, 202515.8016.1015.7315.8915.891.53%30,979,810
Sep 30, 202515.5815.9215.5515.6515.650.38%21,709,200