Skip to main content
Shenzhen Fangzhi Technology Equity Co., Ltd. (SHE:300235)
China flag China · Delayed Price · Currency is CNY
13.30
+0.19 (1.45%)
At close: Mar 10, 2026

SHE:300235 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.2513.4813.2013.3013.301.45%5,514,300
Mar 9, 202613.0013.2012.8613.1113.11-0.91%5,336,920
Mar 6, 202613.0513.3012.9513.2313.231.22%5,151,900
Mar 5, 202613.2313.5013.0513.0713.07-5,306,850
Mar 4, 202612.9713.3012.8613.0713.07-0.15%5,774,650
Mar 3, 202613.9514.0813.0513.0913.09-5.62%7,604,459
Mar 2, 202614.1214.3413.7013.8713.87-3.01%7,306,088
Feb 27, 202614.2414.3414.1414.3014.300.49%5,657,338
Feb 26, 202614.7414.7814.1514.2314.23-3.39%7,861,528
Feb 25, 202614.7614.8214.6514.7314.73-0.20%5,690,250
Feb 24, 202614.9015.1214.6414.7614.760.07%6,108,633
Feb 13, 202614.9215.0414.7514.7514.75-1.67%5,595,600
Feb 12, 202615.0615.2214.8515.0015.00-0.40%8,845,680
Feb 11, 202615.3815.4514.9815.0615.06-1.57%5,740,500
Feb 10, 202615.1215.3614.9615.3015.301.19%10,791,300
Feb 9, 202614.4915.1514.4015.1215.125.22%13,287,450
Feb 6, 202614.2614.4613.9514.3714.370.56%6,256,400
Feb 5, 202614.2014.4814.0214.2914.290.14%5,684,510
Feb 4, 202614.4914.5814.1314.2714.27-1.04%6,651,960
Feb 3, 202614.5714.5814.2814.4214.420.07%7,706,480
Feb 2, 202614.6914.7314.4014.4114.41-2.50%4,558,280
Jan 30, 202615.0015.0014.5514.7814.78-2.44%8,265,753
Jan 29, 202614.9815.5014.8015.1515.150.07%9,795,850
Jan 28, 202615.1015.2814.9515.1415.14-0.07%7,063,850
Jan 27, 202615.1215.1514.6515.1515.15-0.66%9,735,978
Jan 26, 202615.4815.5014.9015.2515.25-1.55%8,230,350
Jan 23, 202615.4515.7015.1815.4915.49-0.06%12,107,300
Jan 22, 202615.3815.8114.3315.5015.500.19%17,057,180
Jan 21, 202617.1217.5615.3315.4715.47-10.37%21,705,450
Jan 20, 202617.4617.7516.9317.2617.26-0.80%7,876,000
Jan 19, 202616.8517.7116.7117.4017.402.41%11,861,450
Jan 16, 202617.7718.0416.9616.9916.99-5.30%13,910,500
Jan 15, 202617.7918.0017.1717.9417.94-0.83%16,622,250
Jan 14, 202617.5018.2617.1818.0918.092.96%24,270,750
Jan 13, 202618.3018.3817.2417.5717.57-2.93%24,559,450
Jan 12, 202617.5218.2517.3918.1018.104.32%23,723,350
Jan 9, 202617.0517.5216.8017.3517.351.70%20,883,250
Jan 8, 202616.5817.5716.4517.0617.062.90%20,935,640
Jan 7, 202616.0816.8715.9116.5816.583.62%22,325,360
Jan 6, 202616.1316.3016.0016.0016.00-1.05%9,662,450
Jan 5, 202616.2116.3816.0116.1716.17-0.86%7,594,550
Dec 31, 202516.3716.6016.0516.3116.311.49%10,174,700
Dec 30, 202516.2016.2915.8016.0716.07-0.80%8,286,014
Dec 29, 202516.5516.8416.1816.2016.20-2.47%9,298,588
Dec 26, 202516.6116.9316.3816.6116.61-0.12%14,909,650
Dec 25, 202516.3016.7216.2616.6316.632.02%15,659,850
Dec 24, 202516.0016.3515.8016.3016.301.94%12,844,330
Dec 23, 202516.2816.4915.9915.9915.99-2.68%7,947,550
Dec 22, 202516.7816.7916.3116.4316.43-2.55%12,231,400
Dec 19, 202516.7517.2616.5716.8616.863.95%27,882,430
Dec 18, 202516.3716.3715.7216.2216.22-1.10%12,302,650
Dec 17, 202516.6016.9616.1716.4016.40-1.86%9,602,850
Dec 16, 202516.7016.9616.5416.7116.71-0.54%9,404,250
Dec 15, 202516.6016.9616.4416.8016.800.54%8,492,100
Dec 12, 202516.4416.7116.1516.7116.711.52%11,303,250
Dec 11, 202516.5716.5816.2016.4616.46-0.96%9,467,400
Dec 10, 202516.2216.8015.9916.6216.622.47%12,822,550
Dec 9, 202516.6116.9116.1316.2216.22-2.82%12,875,050
Dec 8, 202516.8617.1016.5016.6916.69-0.65%19,232,900
Dec 5, 202516.3117.0216.2216.8016.803.00%21,300,300
Dec 4, 202515.8716.6015.5116.3116.313.42%21,062,850
Dec 3, 202515.7115.9615.3315.7715.77-9,285,446
Dec 2, 202516.3716.4915.4015.7715.77-3.90%15,031,840
Dec 1, 202516.4516.7016.3016.4116.41-1.20%12,179,750
Nov 28, 202516.3616.7016.0316.6116.611.90%21,257,150
Nov 27, 202516.1616.4415.5016.3016.301.56%16,109,005
Nov 26, 202516.1916.2415.9016.0516.05-0.86%11,646,950
Nov 25, 202516.2016.4515.8516.1916.190.25%21,007,050
Nov 24, 202515.5416.2315.1116.1516.153.53%22,927,910
Nov 21, 202515.1515.6214.7815.6015.602.09%20,771,100
Nov 20, 202515.5015.7014.7015.2815.28-1.29%15,329,860
Nov 19, 202515.5415.8515.1115.4815.48-1.34%16,798,550
Nov 18, 202515.1016.0314.9215.6915.693.84%29,132,070
Nov 17, 202514.3515.2014.1815.1115.117.01%32,444,460
Nov 14, 202514.2514.4113.7414.1214.12-1.60%23,464,000
Nov 13, 202514.2014.5914.1514.3514.351.06%23,118,810
Nov 12, 202516.4016.4014.1214.2014.20-14.25%37,423,840
Nov 11, 202518.8519.0115.6216.5616.56-9.06%38,863,910
Nov 10, 202517.5018.2817.0918.2118.213.29%22,062,370
Nov 7, 202517.5318.0817.3017.6317.632.03%26,265,530
Nov 6, 202518.5418.7717.2817.2817.28-5.78%31,502,430
Nov 5, 202517.6118.8817.5018.3418.343.56%42,576,550
Nov 4, 202516.9017.8816.8817.7117.71-1.01%33,951,950
Nov 3, 202517.9018.1317.3617.8917.890.34%34,707,190
Oct 31, 202516.8718.7716.5617.8317.837.54%47,268,000
Oct 30, 202516.2816.9416.0116.5816.581.22%35,436,760
Oct 29, 202515.8016.9915.6016.3816.384.26%48,839,520
Oct 28, 202514.3516.6614.1015.7115.718.72%51,625,640
Oct 27, 202514.7215.1414.2814.4514.45-1.83%38,025,570
Oct 24, 202514.1115.0714.0414.7214.720.75%38,969,850
Oct 23, 202514.0414.6613.8414.6114.616.02%45,260,970
Oct 22, 202513.2015.6813.1213.7813.785.19%47,180,850
Oct 21, 202512.9613.2512.7913.1013.100.69%14,253,400
Oct 20, 202512.9213.0612.7613.0113.010.70%13,131,800
Oct 17, 202512.8113.1312.6812.9212.921.33%16,203,350
Oct 16, 202512.9013.0412.7012.7512.75-0.86%11,990,300
Oct 15, 202512.2113.0012.0712.8612.866.28%23,295,040
Oct 14, 202512.2612.4512.0912.1012.10-1.39%5,499,800
Oct 13, 202511.5412.4011.4812.2712.270.49%7,183,750
Oct 10, 202512.3312.3312.0812.2112.21-1.29%5,674,500