Skip to main content
Shenzhen Changfang Group Co., Ltd. (SHE:300301)
China flag China · Delayed Price · Currency is CNY
3.010
-0.050 (-1.63%)
Mar 11, 2026, 3:04 PM CST

Shenzhen Changfang Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263.133.243.033.063.06-3.16%30,669,502
Mar 9, 20263.143.193.073.163.16-26,372,600
Mar 6, 20262.953.242.933.163.165.69%36,897,700
Mar 5, 20262.843.022.832.992.997.94%30,098,400
Mar 4, 20262.782.842.732.772.77-1.07%20,924,600
Mar 3, 20262.932.992.792.802.80-3.78%26,377,290
Mar 2, 20262.893.012.822.912.910.69%30,653,100
Feb 27, 20262.932.932.842.892.89-1.37%21,690,500
Feb 26, 20262.913.052.842.932.930.34%36,577,820
Feb 25, 20262.633.082.632.922.9211.45%50,941,110
Feb 24, 20262.592.662.582.622.623.56%17,867,450
Feb 13, 20262.472.542.462.532.532.02%12,343,300
Feb 12, 20262.492.522.462.482.48-0.80%10,651,800
Feb 11, 20262.512.542.482.502.50-11,725,500
Feb 10, 20262.522.562.482.502.500.40%15,811,900
Feb 9, 20262.422.502.422.492.492.47%15,016,820
Feb 6, 20262.452.472.392.432.43-1.62%19,878,800
Feb 5, 20262.312.572.312.472.476.47%35,679,400
Feb 4, 20262.312.332.302.322.320.87%6,867,602
Feb 3, 20262.292.322.282.302.300.88%6,004,802
Feb 2, 20262.282.322.272.282.280.44%8,714,200
Jan 30, 20262.232.282.232.272.27-7,060,840
Jan 29, 20262.342.342.262.272.27-2.99%16,532,210
Jan 28, 20262.392.402.342.342.34-2.09%9,106,300
Jan 27, 20262.412.412.352.392.39-0.83%9,942,700
Jan 26, 20262.412.422.372.412.41-11,676,700
Jan 23, 20262.452.452.402.412.41-1.63%14,647,500
Jan 22, 20262.422.462.392.452.450.82%13,741,510
Jan 21, 20262.402.442.392.432.430.83%8,282,700
Jan 20, 20262.382.472.372.412.411.26%19,589,400
Jan 19, 20262.362.402.352.382.380.42%10,667,960
Jan 16, 20262.362.382.342.372.370.42%9,689,300
Jan 15, 20262.342.402.342.362.360.85%10,428,820
Jan 14, 20262.332.372.322.342.340.43%13,772,020
Jan 13, 20262.332.342.302.332.33-13,789,500
Jan 12, 20262.342.352.312.332.33-10,834,710
Jan 9, 20262.362.362.322.332.33-1.27%11,296,400
Jan 8, 20262.342.382.342.362.36-7,710,300
Jan 7, 20262.392.392.352.362.36-1.26%9,069,200
Jan 6, 20262.382.402.362.392.390.42%8,868,550
Jan 5, 20262.372.412.362.382.380.42%8,643,300
Dec 31, 20252.362.372.332.372.370.85%5,546,500
Dec 30, 20252.342.392.322.352.35-7,837,102
Dec 29, 20252.392.392.332.352.35-1.26%8,140,800
Dec 26, 20252.402.412.372.382.38-1.24%9,107,200
Dec 25, 20252.412.422.392.412.41-0.41%6,017,900
Dec 24, 20252.382.422.382.422.420.83%4,811,222
Dec 23, 20252.432.432.382.402.40-1.23%7,121,560
Dec 22, 20252.422.432.412.432.430.41%5,742,000
Dec 19, 20252.372.432.372.422.421.26%7,567,400
Dec 18, 20252.352.442.342.392.391.27%8,463,000
Dec 17, 20252.332.402.332.362.361.29%6,076,200
Dec 16, 20252.362.392.312.332.33-1.27%6,577,100
Dec 15, 20252.372.392.332.362.36-0.42%5,431,700
Dec 12, 20252.402.412.372.372.37-0.84%6,274,000
Dec 11, 20252.442.462.392.392.39-2.05%6,610,000
Dec 10, 20252.462.472.412.442.44-0.81%8,986,402
Dec 9, 20252.462.482.442.462.46-7,950,900
Dec 8, 20252.432.472.432.462.460.82%5,827,700
Dec 5, 20252.392.442.382.442.442.09%4,788,900
Dec 4, 20252.432.462.382.392.39-2.05%7,607,000
Dec 3, 20252.502.512.432.442.44-2.01%8,450,200
Dec 2, 20252.522.522.472.492.49-0.80%7,519,902
Dec 1, 20252.502.572.502.512.510.40%10,896,900
Nov 28, 20252.542.562.472.502.50-1.57%11,144,600
Nov 27, 20252.492.572.482.542.541.60%11,188,300
Nov 26, 20252.502.532.462.502.500.81%9,622,302
Nov 25, 20252.422.502.422.482.482.90%11,930,400
Nov 24, 20252.382.422.362.412.411.26%9,756,854
Nov 21, 20252.472.502.372.382.38-5.18%16,344,300
Nov 20, 20252.552.592.432.512.51-2.33%19,790,350
Nov 19, 20252.602.652.542.572.57-1.15%20,639,650
Nov 18, 20252.672.672.562.602.60-1.52%19,819,600
Nov 17, 20252.482.662.472.642.646.88%23,537,400
Nov 14, 20252.562.602.462.472.47-3.89%22,669,500
Nov 13, 20252.522.622.522.572.571.98%19,044,400
Nov 12, 20252.482.522.462.522.521.61%11,978,300
Nov 11, 20252.512.582.462.482.48-1.20%19,605,600
Nov 10, 20252.382.522.382.512.515.91%22,488,000
Nov 7, 20252.352.372.322.372.370.85%9,995,900
Nov 6, 20252.372.392.332.352.35-1.26%11,192,800
Nov 5, 20252.352.392.352.382.380.42%8,754,900
Nov 4, 20252.362.402.322.372.37-16,150,100
Nov 3, 20252.332.372.282.372.371.72%14,944,900
Oct 31, 20252.272.342.252.332.332.64%16,356,100
Oct 30, 20252.222.302.212.272.272.25%14,762,700
Oct 29, 20252.192.242.172.222.221.83%11,159,400
Oct 28, 20252.162.212.162.182.180.46%11,792,300
Oct 27, 20252.212.222.152.172.17-2.25%15,857,000
Oct 24, 20252.182.282.172.222.222.30%17,752,300
Oct 23, 20252.172.212.152.172.170.46%10,673,800
Oct 22, 20252.132.182.122.162.161.41%12,302,700
Oct 21, 20252.122.142.092.132.130.95%11,887,400
Oct 20, 20252.082.142.072.112.111.93%10,567,100
Oct 17, 20252.112.112.072.072.07-2.82%10,099,500
Oct 16, 20252.112.152.072.132.130.95%12,121,700
Oct 15, 20252.132.132.082.112.11-0.47%6,669,555
Oct 14, 20252.162.182.112.122.12-2.30%9,335,200
Oct 13, 20252.152.192.072.172.17-0.46%8,971,600
Oct 10, 20252.182.202.162.182.180.46%5,378,800