Shenzhen Fenda Technology Co., Ltd. (SHE:002681)
China
· Delayed Price · Currency is CNY 5.12
+0.07 (1.39%)
Apr 29, 2026, 2:45 PM CST
Shenzhen Fenda Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.06 | 5.06 | 4.94 | 5.02 | - | -0.59% | 5,352,100 |
| Apr 28, 2026 | 5.17 | 5.20 | 5.02 | 5.05 | 5.05 | -2.32% | 30,545,088 |
| Apr 27, 2026 | 5.09 | 5.20 | 5.02 | 5.17 | 5.17 | 0.98% | 31,848,642 |
| Apr 24, 2026 | 5.06 | 5.16 | 4.99 | 5.12 | 5.12 | 0.99% | 29,278,452 |
| Apr 23, 2026 | 5.21 | 5.24 | 5.06 | 5.07 | 5.07 | -3.06% | 38,180,509 |
| Apr 22, 2026 | 5.15 | 5.23 | 5.12 | 5.23 | 5.23 | 1.36% | 24,396,290 |
| Apr 21, 2026 | 5.24 | 5.25 | 5.11 | 5.16 | 5.16 | -1.53% | 27,326,720 |
| Apr 20, 2026 | 5.21 | 5.28 | 5.20 | 5.24 | 5.24 | 0.38% | 21,264,484 |
| Apr 17, 2026 | 5.23 | 5.27 | 5.15 | 5.22 | 5.22 | -0.57% | 23,448,000 |
| Apr 16, 2026 | 5.18 | 5.27 | 5.17 | 5.25 | 5.25 | 1.35% | 20,706,837 |
| Apr 15, 2026 | 5.30 | 5.31 | 5.18 | 5.18 | 5.18 | -1.89% | 21,808,791 |
| Apr 14, 2026 | 5.32 | 5.34 | 5.22 | 5.28 | 5.28 | 0.19% | 20,234,231 |
| Apr 13, 2026 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | -0.75% | 22,949,390 |
| Apr 10, 2026 | 5.35 | 5.40 | 5.31 | 5.31 | 5.31 | - | 24,173,470 |
| Apr 9, 2026 | 5.32 | 5.43 | 5.29 | 5.31 | 5.31 | -1.30% | 25,655,470 |
| Apr 8, 2026 | 5.20 | 5.39 | 5.19 | 5.38 | 5.38 | 5.91% | 37,849,480 |
| Apr 7, 2026 | 5.02 | 5.10 | 5.00 | 5.08 | 5.08 | 1.80% | 20,164,570 |
| Apr 3, 2026 | 5.18 | 5.20 | 4.99 | 4.99 | 4.99 | -3.48% | 24,160,899 |
| Apr 2, 2026 | 5.29 | 5.30 | 5.14 | 5.17 | 5.17 | -2.64% | 24,078,090 |
| Apr 1, 2026 | 5.34 | 5.35 | 5.26 | 5.31 | 5.31 | 1.53% | 16,481,490 |
| Mar 31, 2026 | 5.28 | 5.36 | 5.23 | 5.23 | 5.23 | -1.32% | 17,550,530 |
| Mar 30, 2026 | 5.23 | 5.32 | 5.18 | 5.30 | 5.30 | -0.38% | 19,723,550 |
| Mar 27, 2026 | 5.23 | 5.35 | 5.21 | 5.32 | 5.32 | 0.57% | 16,630,801 |
| Mar 26, 2026 | 5.39 | 5.48 | 5.26 | 5.29 | 5.29 | -2.04% | 25,412,020 |
| Mar 25, 2026 | 5.37 | 5.46 | 5.37 | 5.40 | 5.40 | 0.56% | 28,241,410 |
| Mar 24, 2026 | 5.29 | 5.38 | 5.17 | 5.37 | 5.37 | 3.27% | 31,711,220 |
| Mar 23, 2026 | 5.53 | 5.53 | 5.12 | 5.20 | 5.20 | -7.14% | 43,872,038 |
| Mar 20, 2026 | 5.68 | 5.79 | 5.56 | 5.60 | 5.60 | -1.06% | 27,389,340 |
| Mar 19, 2026 | 5.79 | 5.81 | 5.66 | 5.66 | 5.66 | -3.25% | 26,028,360 |
| Mar 18, 2026 | 5.90 | 5.92 | 5.79 | 5.85 | 5.85 | -0.85% | 24,606,470 |
| Mar 17, 2026 | 5.95 | 5.99 | 5.88 | 5.90 | 5.90 | -1.01% | 19,499,387 |
| Mar 16, 2026 | 5.90 | 5.96 | 5.87 | 5.96 | 5.96 | 0.68% | 19,600,260 |
| Mar 13, 2026 | 5.94 | 5.97 | 5.90 | 5.92 | 5.92 | -0.84% | 17,397,260 |
| Mar 12, 2026 | 6.00 | 6.03 | 5.93 | 5.97 | 5.97 | -0.83% | 23,593,920 |
| Mar 11, 2026 | 6.08 | 6.10 | 6.01 | 6.02 | 6.02 | -1.15% | 22,120,700 |
| Mar 10, 2026 | 6.05 | 6.12 | 6.05 | 6.09 | 6.09 | 1.00% | 20,182,260 |
| Mar 9, 2026 | 6.00 | 6.05 | 5.90 | 6.03 | 6.03 | -0.50% | 25,331,940 |
| Mar 6, 2026 | 6.02 | 6.07 | 5.99 | 6.06 | 6.06 | 0.17% | 18,559,590 |
| Mar 5, 2026 | 6.00 | 6.12 | 5.98 | 6.05 | 6.05 | 2.37% | 29,712,380 |
| Mar 4, 2026 | 5.99 | 6.06 | 5.87 | 5.91 | 5.91 | -1.83% | 28,938,520 |
| Mar 3, 2026 | 6.26 | 6.29 | 6.01 | 6.02 | 6.02 | -3.83% | 40,248,750 |
| Mar 2, 2026 | 6.30 | 6.35 | 6.23 | 6.26 | 6.26 | -3.25% | 40,449,070 |
| Feb 27, 2026 | 6.35 | 6.53 | 6.30 | 6.47 | 6.47 | 1.89% | 54,488,672 |
| Feb 26, 2026 | 6.38 | 6.39 | 6.33 | 6.35 | 6.35 | -0.31% | 22,787,868 |
| Feb 25, 2026 | 6.35 | 6.42 | 6.32 | 6.37 | 6.37 | 0.31% | 28,215,350 |
| Feb 24, 2026 | 6.33 | 6.38 | 6.28 | 6.35 | 6.35 | 1.93% | 31,260,450 |
| Feb 13, 2026 | 6.27 | 6.33 | 6.23 | 6.23 | 6.23 | -0.95% | 24,229,350 |
| Feb 12, 2026 | 6.36 | 6.39 | 6.29 | 6.29 | 6.29 | -1.26% | 24,735,430 |
| Feb 11, 2026 | 6.40 | 6.42 | 6.36 | 6.37 | 6.37 | -0.47% | 18,915,240 |
| Feb 10, 2026 | 6.36 | 6.43 | 6.36 | 6.40 | 6.40 | 0.31% | 25,480,520 |
| Feb 9, 2026 | 6.33 | 6.38 | 6.32 | 6.38 | 6.38 | 1.59% | 25,103,880 |
| Feb 6, 2026 | 6.27 | 6.34 | 6.22 | 6.28 | 6.28 | -0.48% | 23,907,467 |
| Feb 5, 2026 | 6.33 | 6.37 | 6.29 | 6.31 | 6.31 | -0.63% | 25,934,220 |
| Feb 4, 2026 | 6.35 | 6.39 | 6.28 | 6.35 | 6.35 | -0.47% | 34,853,020 |
| Feb 3, 2026 | 6.34 | 6.39 | 6.26 | 6.38 | 6.38 | 1.11% | 36,906,480 |
| Feb 2, 2026 | 6.37 | 6.45 | 6.30 | 6.31 | 6.31 | -2.77% | 50,319,820 |
| Jan 30, 2026 | 6.52 | 6.60 | 6.46 | 6.49 | 6.49 | -0.76% | 29,722,456 |
| Jan 29, 2026 | 6.56 | 6.67 | 6.45 | 6.54 | 6.54 | -0.15% | 42,080,892 |
| Jan 28, 2026 | 6.69 | 6.70 | 6.55 | 6.55 | 6.55 | -2.24% | 43,757,190 |
| Jan 27, 2026 | 6.69 | 6.73 | 6.52 | 6.70 | 6.70 | -0.59% | 46,654,590 |
| Jan 26, 2026 | 6.94 | 6.99 | 6.70 | 6.74 | 6.74 | -2.03% | 70,086,880 |
| Jan 23, 2026 | 6.76 | 6.89 | 6.72 | 6.88 | 6.88 | 1.78% | 59,684,430 |
| Jan 22, 2026 | 6.71 | 6.81 | 6.71 | 6.76 | 6.76 | 0.90% | 31,425,730 |
| Jan 21, 2026 | 6.72 | 6.77 | 6.65 | 6.70 | 6.70 | -0.30% | 34,091,330 |
| Jan 20, 2026 | 6.85 | 6.86 | 6.70 | 6.72 | 6.72 | -1.90% | 43,836,040 |
| Jan 19, 2026 | 6.83 | 6.88 | 6.77 | 6.85 | 6.85 | - | 36,527,870 |
| Jan 16, 2026 | 6.98 | 7.02 | 6.82 | 6.85 | 6.85 | -1.86% | 53,156,500 |
| Jan 15, 2026 | 7.11 | 7.11 | 6.95 | 6.98 | 6.98 | -1.55% | 72,424,470 |
| Jan 14, 2026 | 6.97 | 7.09 | 6.86 | 7.09 | 7.09 | 3.50% | 131,907,819 |
| Jan 13, 2026 | 6.95 | 7.04 | 6.82 | 6.85 | 6.85 | -1.44% | 75,827,990 |
| Jan 12, 2026 | 6.82 | 6.96 | 6.75 | 6.95 | 6.95 | 2.06% | 85,061,780 |
| Jan 9, 2026 | 6.71 | 6.85 | 6.70 | 6.81 | 6.81 | 0.89% | 70,981,510 |
| Jan 8, 2026 | 6.68 | 6.76 | 6.66 | 6.75 | 6.75 | 0.60% | 40,377,825 |
| Jan 7, 2026 | 6.83 | 6.85 | 6.69 | 6.71 | 6.71 | -1.76% | 53,498,325 |
| Jan 6, 2026 | 6.76 | 6.85 | 6.72 | 6.83 | 6.83 | 0.89% | 60,873,933 |
| Jan 5, 2026 | 6.66 | 6.77 | 6.65 | 6.77 | 6.77 | 1.80% | 47,024,830 |
| Dec 31, 2025 | 6.73 | 6.76 | 6.62 | 6.65 | 6.65 | -0.75% | 34,891,130 |
| Dec 30, 2025 | 6.58 | 6.75 | 6.53 | 6.70 | 6.70 | 1.67% | 53,678,230 |
| Dec 29, 2025 | 6.60 | 6.64 | 6.56 | 6.59 | 6.59 | -0.15% | 28,572,360 |
| Dec 26, 2025 | 6.63 | 6.66 | 6.56 | 6.60 | 6.60 | -0.45% | 31,527,367 |
| Dec 25, 2025 | 6.56 | 6.64 | 6.55 | 6.63 | 6.63 | 0.61% | 29,668,550 |
| Dec 24, 2025 | 6.49 | 6.60 | 6.48 | 6.59 | 6.59 | 1.23% | 23,840,530 |
| Dec 23, 2025 | 6.62 | 6.62 | 6.50 | 6.51 | 6.51 | -1.81% | 28,692,910 |
| Dec 22, 2025 | 6.58 | 6.66 | 6.58 | 6.63 | 6.63 | 0.76% | 25,735,160 |
| Dec 19, 2025 | 6.53 | 6.59 | 6.51 | 6.58 | 6.58 | 1.23% | 25,900,800 |
| Dec 18, 2025 | 6.52 | 6.59 | 6.49 | 6.50 | 6.50 | -1.07% | 26,022,297 |
| Dec 17, 2025 | 6.52 | 6.57 | 6.38 | 6.57 | 6.57 | 1.08% | 41,971,560 |
| Dec 16, 2025 | 6.65 | 6.71 | 6.49 | 6.50 | 6.50 | -2.40% | 40,808,120 |
| Dec 15, 2025 | 6.65 | 6.73 | 6.61 | 6.66 | 6.66 | -0.45% | 29,466,020 |
| Dec 12, 2025 | 6.66 | 6.74 | 6.66 | 6.69 | 6.69 | 0.45% | 36,746,900 |
| Dec 11, 2025 | 6.85 | 6.86 | 6.65 | 6.66 | 6.66 | -3.06% | 59,548,730 |
| Dec 10, 2025 | 7.04 | 7.04 | 6.85 | 6.87 | 6.87 | -2.97% | 70,801,220 |
| Dec 9, 2025 | 7.18 | 7.25 | 7.08 | 7.08 | 7.08 | -2.21% | 61,877,100 |
| Dec 8, 2025 | 7.12 | 7.26 | 7.06 | 7.24 | 7.24 | 1.54% | 99,210,370 |
| Dec 5, 2025 | 7.06 | 7.16 | 6.93 | 7.13 | 7.13 | - | 68,643,280 |
| Dec 4, 2025 | 7.22 | 7.27 | 6.90 | 7.13 | 7.13 | -0.28% | 92,698,890 |
| Dec 3, 2025 | 7.22 | 7.29 | 7.10 | 7.15 | 7.15 | -1.65% | 84,606,010 |
| Dec 2, 2025 | 7.41 | 7.42 | 7.22 | 7.27 | 7.27 | -3.84% | 134,033,900 |
| Dec 1, 2025 | 7.26 | 7.68 | 7.25 | 7.56 | 7.56 | 4.28% | 231,936,900 |
| Nov 28, 2025 | 7.29 | 7.34 | 7.16 | 7.25 | 7.25 | 0.28% | 108,249,100 |