Skip to main content
Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (SHE:000636)
China flag China · Delayed Price · Currency is CNY
25.36
+0.92 (3.76%)
Apr 29, 2026, 1:55 PM CST

SHE:000636 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.0124.7622.0124.67-0.94%19,452,802
Apr 28, 202623.0824.9922.8724.4424.444.94%118,971,295
Apr 27, 202623.4223.9922.9123.2923.292.46%84,889,580
Apr 24, 202622.0123.1722.0122.7322.732.57%92,141,805
Apr 23, 202622.5022.5821.6822.1622.16-1.42%53,941,040
Apr 22, 202622.0022.5921.8922.4822.481.31%48,666,308
Apr 21, 202621.6622.4721.4122.1922.190.09%53,295,840
Apr 20, 202622.0122.8021.8722.1722.170.82%63,672,697
Apr 17, 202622.0022.2921.8321.9921.99-1.04%56,534,406
Apr 16, 202621.0622.4021.0422.2222.225.61%92,254,137
Apr 15, 202621.4121.8020.9021.0421.040.96%75,432,117
Apr 14, 202620.9821.1420.4520.8420.841.71%60,859,220
Apr 13, 202619.8120.6819.7820.4920.492.66%55,211,703
Apr 10, 202619.9620.3319.9519.9619.961.17%55,806,650
Apr 9, 202619.6520.0319.5019.7319.73-0.50%45,004,620
Apr 8, 202619.1920.4119.1919.8319.836.90%102,388,800
Apr 7, 202618.7018.9218.4418.5518.55-0.32%22,759,010
Apr 3, 202618.7218.8718.5018.6118.61-0.05%28,421,020
Apr 2, 202619.3919.4018.4118.6218.62-4.61%38,507,910
Apr 1, 202619.3919.6119.2319.5219.523.12%36,039,393
Mar 31, 202619.3119.6818.9018.9318.93-2.22%32,818,760
Mar 30, 202619.2019.4018.8419.3619.36-1.27%41,698,640
Mar 27, 202619.0019.7818.9119.6119.610.93%38,391,626
Mar 26, 202620.0520.2319.3319.4319.43-3.57%40,499,320
Mar 25, 202620.3020.6519.9020.1520.150.25%54,180,810
Mar 24, 202619.8820.1619.1020.1020.102.66%60,779,080
Mar 23, 202620.6020.8019.4019.5819.58-8.03%78,832,980
Mar 20, 202622.3622.5821.1621.2921.29-5.50%66,426,195
Mar 19, 202621.8622.9321.4022.5322.530.13%92,130,238
Mar 18, 202622.6522.9822.0822.5022.500.45%91,593,920
Mar 17, 202622.0922.8821.3122.4022.402.05%102,163,700
Mar 16, 202621.7022.0221.1721.9521.951.15%50,988,970
Mar 13, 202622.2422.3821.5921.7021.70-3.56%62,184,850
Mar 12, 202623.4023.5021.9322.5022.50-3.85%85,213,000
Mar 11, 202623.7524.4423.3023.4023.40-2.05%82,329,440
Mar 10, 202623.5624.0823.3023.8923.893.82%85,382,525
Mar 9, 202623.3923.5022.1223.0123.01-3.12%83,095,240
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