Skip to main content
Shenzhen Fenda Technology Co., Ltd. (SHE:002681)
China flag China · Delayed Price · Currency is CNY
6.03
-0.03 (-0.50%)
Mar 9, 2026, 3:04 PM CST

Shenzhen Fenda Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.026.075.996.066.060.17%18,559,590
Mar 5, 20266.006.125.986.056.052.37%29,712,380
Mar 4, 20265.996.065.875.915.91-1.83%28,938,520
Mar 3, 20266.266.296.016.026.02-3.83%40,248,750
Mar 2, 20266.306.356.236.266.26-3.25%40,449,070
Feb 27, 20266.356.536.306.476.471.89%54,488,672
Feb 26, 20266.386.396.336.356.35-0.31%22,787,868
Feb 25, 20266.356.426.326.376.370.31%28,215,350
Feb 24, 20266.336.386.286.356.351.93%31,260,450
Feb 13, 20266.276.336.236.236.23-0.95%24,229,350
Feb 12, 20266.366.396.296.296.29-1.26%24,735,430
Feb 11, 20266.406.426.366.376.37-0.47%18,915,240
Feb 10, 20266.366.436.366.406.400.31%25,480,520
Feb 9, 20266.336.386.326.386.381.59%25,103,880
Feb 6, 20266.276.346.226.286.28-0.48%23,907,467
Feb 5, 20266.336.376.296.316.31-0.63%25,934,220
Feb 4, 20266.356.396.286.356.35-0.47%34,853,020
Feb 3, 20266.346.396.266.386.381.11%36,906,480
Feb 2, 20266.376.456.306.316.31-2.77%50,319,820
Jan 30, 20266.526.606.466.496.49-0.76%29,722,456
Jan 29, 20266.566.676.456.546.54-0.15%42,080,892
Jan 28, 20266.696.706.556.556.55-2.24%43,757,190
Jan 27, 20266.696.736.526.706.70-0.59%46,654,590
Jan 26, 20266.946.996.706.746.74-2.03%70,086,880
Jan 23, 20266.766.896.726.886.881.78%59,684,430
Jan 22, 20266.716.816.716.766.760.90%31,425,730
Jan 21, 20266.726.776.656.706.70-0.30%34,091,330
Jan 20, 20266.856.866.706.726.72-1.90%43,836,040
Jan 19, 20266.836.886.776.856.85-36,527,870
Jan 16, 20266.987.026.826.856.85-1.86%53,156,500
Jan 15, 20267.117.116.956.986.98-1.55%72,424,470
Jan 14, 20266.977.096.867.097.093.50%131,907,819
Jan 13, 20266.957.046.826.856.85-1.44%75,827,990
Jan 12, 20266.826.966.756.956.952.06%85,061,780
Jan 9, 20266.716.856.706.816.810.89%70,981,510
Jan 8, 20266.686.766.666.756.750.60%40,377,825
Jan 7, 20266.836.856.696.716.71-1.76%53,498,325
Jan 6, 20266.766.856.726.836.830.89%60,873,933
Jan 5, 20266.666.776.656.776.771.80%47,024,830
Dec 31, 20256.736.766.626.656.65-0.75%34,891,130
Dec 30, 20256.586.756.536.706.701.67%53,678,230
Dec 29, 20256.606.646.566.596.59-0.15%28,572,360
Dec 26, 20256.636.666.566.606.60-0.45%31,527,367
Dec 25, 20256.566.646.556.636.630.61%29,668,550
Dec 24, 20256.496.606.486.596.591.23%23,840,530
Dec 23, 20256.626.626.506.516.51-1.81%28,692,910
Dec 22, 20256.586.666.586.636.630.76%25,735,160
Dec 19, 20256.536.596.516.586.581.23%25,900,800
Dec 18, 20256.526.596.496.506.50-1.07%26,022,297
Dec 17, 20256.526.576.386.576.571.08%41,971,560
Dec 16, 20256.656.716.496.506.50-2.40%40,808,120
Dec 15, 20256.656.736.616.666.66-0.45%29,466,020
Dec 12, 20256.666.746.666.696.690.45%36,746,900
Dec 11, 20256.856.866.656.666.66-3.06%59,548,730
Dec 10, 20257.047.046.856.876.87-2.97%70,801,220
Dec 9, 20257.187.257.087.087.08-2.21%61,877,100
Dec 8, 20257.127.267.067.247.241.54%99,210,370
Dec 5, 20257.067.166.937.137.13-68,643,280
Dec 4, 20257.227.276.907.137.13-0.28%92,698,890
Dec 3, 20257.227.297.107.157.15-1.65%84,606,010
Dec 2, 20257.417.427.227.277.27-3.84%134,033,900
Dec 1, 20257.267.687.257.567.564.28%231,936,900
Nov 28, 20257.297.347.167.257.250.28%108,249,100
Nov 27, 20257.497.507.217.237.23-3.47%233,913,200
Nov 26, 20256.847.496.767.497.499.99%133,656,580
Nov 25, 20256.686.886.686.816.811.95%59,502,290
Nov 24, 20256.656.756.406.686.680.60%65,135,810
Nov 21, 20256.917.006.616.646.64-5.28%71,797,260
Nov 20, 20256.917.186.857.017.011.45%94,429,717
Nov 19, 20256.866.966.806.916.91-0.72%58,478,160
Nov 18, 20256.797.006.746.966.962.35%104,635,200
Nov 17, 20256.746.806.706.806.801.04%36,071,450
Nov 14, 20256.726.816.676.736.73-2.18%43,470,990
Nov 13, 20256.627.006.596.886.883.77%39,209,210
Nov 12, 20256.726.726.596.636.63-1.34%33,644,910
Nov 11, 20256.696.736.666.726.720.45%31,890,020
Nov 10, 20256.636.706.636.696.690.75%25,036,050
Nov 7, 20256.686.686.636.646.64-1.04%26,016,100
Nov 6, 20256.666.716.616.716.710.60%34,326,320
Nov 5, 20256.596.686.566.676.670.60%26,718,050
Nov 4, 20256.716.716.606.636.63-1.34%30,627,250
Nov 3, 20256.646.726.606.726.721.05%30,803,090
Oct 31, 20256.576.696.556.656.650.30%27,579,160
Oct 30, 20256.746.746.636.636.63-1.49%32,676,030
Oct 29, 20256.706.746.666.736.730.30%29,234,380
Oct 28, 20256.796.796.706.716.71-1.32%39,549,470
Oct 27, 20256.856.896.786.806.80-0.73%39,532,060
Oct 24, 20256.856.926.836.856.85-0.15%34,253,600
Oct 23, 20256.826.876.786.866.86-1.01%41,843,150
Oct 22, 20256.697.036.656.936.933.28%89,105,110
Oct 21, 20256.636.726.586.716.711.51%35,145,700
Oct 20, 20256.606.656.576.616.611.07%26,880,380
Oct 17, 20256.686.716.516.546.54-2.10%39,917,410
Oct 16, 20256.786.786.666.686.68-2.05%37,606,800
Oct 15, 20256.736.826.666.826.821.34%38,611,150
Oct 14, 20256.886.916.686.736.73-1.75%60,660,260
Oct 13, 20256.686.886.676.856.85-2.97%72,629,940
Oct 10, 20257.217.277.067.067.06-2.62%73,523,340
Oct 9, 20257.307.337.257.257.25-0.68%64,169,780
Sep 30, 20257.327.437.287.307.30-49,141,920