Skip to main content
Shenzhen Fangzhi Technology Equity Co., Ltd. (SHE:300235)
China flag China · Delayed Price · Currency is CNY
14.01
+0.30 (2.19%)
Apr 30, 2026, 12:54 PM CST

SHE:300235 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7013.9013.6313.7113.71-0.29%6,125,700
Apr 28, 202613.9713.9913.4813.7513.75-2.41%7,541,000
Apr 27, 202613.9314.1013.7814.0914.090.50%4,465,958
Apr 24, 202614.1614.2513.8314.0214.02-0.99%5,065,400
Apr 23, 202614.4314.6014.0614.1614.16-1.32%6,864,250
Apr 22, 202614.1314.4613.9414.3514.350.35%8,728,860
Apr 21, 202613.8914.3513.3814.3014.302.95%17,798,060
Apr 20, 202613.8414.0413.7413.8913.890.65%6,588,700
Apr 17, 202613.4513.9113.3113.8013.802.37%9,362,410
Apr 16, 202613.0413.5013.0213.4813.483.45%8,027,700
Apr 15, 202613.1613.2312.9713.0313.03-0.61%4,374,220
Apr 14, 202613.4513.5113.0213.1113.11-1.80%6,407,400
Apr 13, 202613.7013.7013.2013.3513.35-3.19%8,048,000
Apr 10, 202613.6013.9713.5213.7913.791.40%8,813,532
Apr 9, 202613.3313.6513.1613.6013.601.95%10,464,050
Apr 8, 202613.1113.4012.9713.3413.343.33%10,241,190
Apr 7, 202612.4012.9312.2312.9112.914.87%8,553,750
Apr 3, 202612.7512.7812.1912.3112.31-2.92%5,916,349
Apr 2, 202612.8012.9912.6612.6812.68-1.55%5,752,300
Apr 1, 202612.8512.9612.6012.8812.882.06%8,115,800
Mar 31, 202612.6313.0812.5512.6212.620.64%8,110,500
Mar 30, 202612.3212.5712.1912.5412.540.32%6,020,820
Mar 27, 202612.3012.6212.2512.5012.500.81%5,775,184
Mar 26, 202612.6712.8312.2812.4012.40-2.13%5,239,412
Mar 25, 202612.4612.7712.3612.6712.671.69%4,596,200
Mar 24, 202612.2012.4612.0712.4612.464.27%7,489,900
Mar 23, 202612.5212.5211.8811.9511.95-5.46%5,966,250
Mar 20, 202613.0613.1512.6012.6412.64-2.39%7,725,750
Mar 19, 202612.9013.1912.7512.9512.95-0.46%7,808,800
Mar 18, 202612.8813.0712.7813.0113.011.88%5,556,600
Mar 17, 202613.1313.2812.7512.7712.77-2.82%3,938,750
Mar 16, 202613.1213.2112.8813.1413.140.31%4,450,149
Mar 13, 202613.2013.3613.0513.1013.10-0.76%4,784,600
Mar 12, 202613.1613.2613.0813.2013.200.53%4,572,500
Mar 11, 202613.3113.3913.1013.1313.13-1.28%4,855,600
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