Shenzhen Changfang Group Co., Ltd. (SHE:300301)
China
· Delayed Price · Currency is CNY 3.690
+0.090 (2.50%)
Apr 30, 2026, 3:04 PM CST
Shenzhen Changfang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.80 | 3.80 | 3.55 | 3.68 | - | 2.22% | 13,435,320 |
| Apr 29, 2026 | 3.72 | 3.74 | 3.57 | 3.60 | 3.60 | -1.64% | 17,225,500 |
| Apr 28, 2026 | 3.62 | 3.74 | 3.58 | 3.66 | 3.66 | 0.83% | 14,238,100 |
| Apr 27, 2026 | 3.68 | 3.70 | 3.55 | 3.63 | 3.63 | -1.36% | 18,283,700 |
| Apr 24, 2026 | 3.80 | 3.90 | 3.60 | 3.68 | 3.68 | -4.42% | 38,124,000 |
| Apr 23, 2026 | 3.87 | 4.03 | 3.76 | 3.85 | 3.85 | 1.05% | 35,232,300 |
| Apr 22, 2026 | 3.78 | 3.84 | 3.74 | 3.81 | 3.81 | 0.26% | 15,597,200 |
| Apr 21, 2026 | 3.85 | 3.95 | 3.78 | 3.80 | 3.80 | -1.04% | 20,214,670 |
| Apr 20, 2026 | 4.04 | 4.04 | 3.75 | 3.84 | 3.84 | -2.04% | 24,483,100 |
| Apr 17, 2026 | 3.75 | 3.94 | 3.75 | 3.92 | 3.92 | 3.16% | 34,239,460 |
| Apr 16, 2026 | 3.64 | 3.90 | 3.61 | 3.80 | 3.80 | 4.97% | 41,702,560 |
| Apr 15, 2026 | 3.71 | 4.10 | 3.52 | 3.62 | 3.62 | -1.09% | 71,597,170 |
| Apr 14, 2026 | 3.25 | 3.82 | 3.25 | 3.66 | 3.66 | 13.31% | 56,949,500 |
| Apr 13, 2026 | 3.15 | 3.25 | 3.06 | 3.23 | 3.23 | 2.22% | 31,112,540 |
| Apr 10, 2026 | 3.30 | 3.33 | 3.14 | 3.16 | 3.16 | -3.36% | 26,328,850 |
| Apr 9, 2026 | 3.34 | 3.40 | 3.20 | 3.27 | 3.27 | -2.10% | 26,313,550 |
| Apr 8, 2026 | 3.33 | 3.40 | 3.29 | 3.34 | 3.34 | -1.76% | 36,266,450 |
| Apr 7, 2026 | 3.29 | 3.42 | 3.22 | 3.40 | 3.40 | 2.10% | 27,225,300 |
| Apr 3, 2026 | 3.21 | 3.41 | 3.18 | 3.33 | 3.33 | 5.38% | 41,937,560 |
| Apr 2, 2026 | 3.33 | 3.35 | 3.07 | 3.16 | 3.16 | -3.95% | 48,415,020 |
| Apr 1, 2026 | 3.70 | 3.83 | 3.25 | 3.29 | 3.29 | -7.32% | 63,693,520 |
| Mar 31, 2026 | 3.88 | 3.88 | 3.51 | 3.55 | 3.55 | -8.51% | 35,748,800 |
| Mar 30, 2026 | 3.56 | 3.88 | 3.54 | 3.88 | 3.88 | 9.30% | 30,140,600 |
| Mar 27, 2026 | 3.55 | 3.60 | 3.46 | 3.55 | 3.55 | -0.56% | 21,060,040 |
| Mar 26, 2026 | 3.47 | 3.67 | 3.45 | 3.57 | 3.57 | 2.00% | 24,383,200 |
| Mar 25, 2026 | 3.34 | 3.60 | 3.31 | 3.50 | 3.50 | 5.74% | 30,581,410 |
| Mar 24, 2026 | 3.10 | 3.34 | 3.05 | 3.31 | 3.31 | 9.97% | 25,411,007 |
| Mar 23, 2026 | 3.18 | 3.22 | 2.98 | 3.01 | 3.01 | -7.10% | 28,245,900 |
| Mar 20, 2026 | 3.25 | 3.37 | 3.17 | 3.24 | 3.24 | -1.22% | 22,922,420 |
| Mar 19, 2026 | 3.21 | 3.38 | 3.21 | 3.28 | 3.28 | 2.18% | 22,272,020 |
| Mar 18, 2026 | 3.19 | 3.33 | 3.17 | 3.21 | 3.21 | 0.31% | 17,449,300 |
| Mar 17, 2026 | 3.27 | 3.30 | 3.19 | 3.20 | 3.20 | -1.84% | 17,885,500 |
| Mar 16, 2026 | 3.13 | 3.33 | 3.10 | 3.26 | 3.26 | 3.82% | 25,697,240 |
| Mar 13, 2026 | 2.93 | 3.19 | 2.91 | 3.14 | 3.14 | 4.67% | 29,456,540 |
| Mar 12, 2026 | 3.00 | 3.08 | 2.99 | 3.00 | 3.00 | -0.33% | 15,906,500 |
| Mar 11, 2026 | 3.09 | 3.09 | 2.98 | 3.01 | 3.01 | -1.63% | 19,102,550 |
| Mar 10, 2026 | 3.13 | 3.24 | 3.03 | 3.06 | 3.06 | -3.16% | 30,669,502 |
| Mar 9, 2026 | 3.14 | 3.19 | 3.07 | 3.16 | 3.16 | - | 26,372,600 |
| Mar 6, 2026 | 2.95 | 3.24 | 2.93 | 3.16 | 3.16 | 5.69% | 36,897,700 |
| Mar 5, 2026 | 2.84 | 3.02 | 2.83 | 2.99 | 2.99 | 7.94% | 30,098,400 |
| Mar 4, 2026 | 2.78 | 2.84 | 2.73 | 2.77 | 2.77 | -1.07% | 20,924,600 |
| Mar 3, 2026 | 2.93 | 2.99 | 2.79 | 2.80 | 2.80 | -3.78% | 26,377,290 |
| Mar 2, 2026 | 2.89 | 3.01 | 2.82 | 2.91 | 2.91 | 0.69% | 30,653,100 |
| Feb 27, 2026 | 2.93 | 2.93 | 2.84 | 2.89 | 2.89 | -1.37% | 21,690,500 |
| Feb 26, 2026 | 2.91 | 3.05 | 2.84 | 2.93 | 2.93 | 0.34% | 36,577,820 |
| Feb 25, 2026 | 2.63 | 3.08 | 2.63 | 2.92 | 2.92 | 11.45% | 50,941,110 |
| Feb 24, 2026 | 2.59 | 2.66 | 2.58 | 2.62 | 2.62 | 3.56% | 17,867,450 |
| Feb 13, 2026 | 2.47 | 2.54 | 2.46 | 2.53 | 2.53 | 2.02% | 12,343,300 |
| Feb 12, 2026 | 2.49 | 2.52 | 2.46 | 2.48 | 2.48 | -0.80% | 10,651,800 |
| Feb 11, 2026 | 2.51 | 2.54 | 2.48 | 2.50 | 2.50 | - | 11,725,500 |
| Feb 10, 2026 | 2.52 | 2.56 | 2.48 | 2.50 | 2.50 | 0.40% | 15,811,900 |
| Feb 9, 2026 | 2.42 | 2.50 | 2.42 | 2.49 | 2.49 | 2.47% | 15,016,820 |
| Feb 6, 2026 | 2.45 | 2.47 | 2.39 | 2.43 | 2.43 | -1.62% | 19,878,800 |
| Feb 5, 2026 | 2.31 | 2.57 | 2.31 | 2.47 | 2.47 | 6.47% | 35,679,400 |
| Feb 4, 2026 | 2.31 | 2.33 | 2.30 | 2.32 | 2.32 | 0.87% | 6,867,602 |
| Feb 3, 2026 | 2.29 | 2.32 | 2.28 | 2.30 | 2.30 | 0.88% | 6,004,802 |
| Feb 2, 2026 | 2.28 | 2.32 | 2.27 | 2.28 | 2.28 | 0.44% | 8,714,200 |
| Jan 30, 2026 | 2.23 | 2.28 | 2.23 | 2.27 | 2.27 | - | 7,060,840 |
| Jan 29, 2026 | 2.34 | 2.34 | 2.26 | 2.27 | 2.27 | -2.99% | 16,532,210 |
| Jan 28, 2026 | 2.39 | 2.40 | 2.34 | 2.34 | 2.34 | -2.09% | 9,106,300 |
| Jan 27, 2026 | 2.41 | 2.41 | 2.35 | 2.39 | 2.39 | -0.83% | 9,942,700 |
| Jan 26, 2026 | 2.41 | 2.42 | 2.37 | 2.41 | 2.41 | - | 11,676,700 |
| Jan 23, 2026 | 2.45 | 2.45 | 2.40 | 2.41 | 2.41 | -1.63% | 14,647,500 |
| Jan 22, 2026 | 2.42 | 2.46 | 2.39 | 2.45 | 2.45 | 0.82% | 13,741,510 |
| Jan 21, 2026 | 2.40 | 2.44 | 2.39 | 2.43 | 2.43 | 0.83% | 8,282,700 |
| Jan 20, 2026 | 2.38 | 2.47 | 2.37 | 2.41 | 2.41 | 1.26% | 19,589,400 |
| Jan 19, 2026 | 2.36 | 2.40 | 2.35 | 2.38 | 2.38 | 0.42% | 10,667,960 |
| Jan 16, 2026 | 2.36 | 2.38 | 2.34 | 2.37 | 2.37 | 0.42% | 9,689,300 |
| Jan 15, 2026 | 2.34 | 2.40 | 2.34 | 2.36 | 2.36 | 0.85% | 10,428,820 |
| Jan 14, 2026 | 2.33 | 2.37 | 2.32 | 2.34 | 2.34 | 0.43% | 13,772,020 |
| Jan 13, 2026 | 2.33 | 2.34 | 2.30 | 2.33 | 2.33 | - | 13,789,500 |
| Jan 12, 2026 | 2.34 | 2.35 | 2.31 | 2.33 | 2.33 | - | 10,834,710 |
| Jan 9, 2026 | 2.36 | 2.36 | 2.32 | 2.33 | 2.33 | -1.27% | 11,296,400 |
| Jan 8, 2026 | 2.34 | 2.38 | 2.34 | 2.36 | 2.36 | - | 7,710,300 |
| Jan 7, 2026 | 2.39 | 2.39 | 2.35 | 2.36 | 2.36 | -1.26% | 9,069,200 |
| Jan 6, 2026 | 2.38 | 2.40 | 2.36 | 2.39 | 2.39 | 0.42% | 8,868,550 |
| Jan 5, 2026 | 2.37 | 2.41 | 2.36 | 2.38 | 2.38 | 0.42% | 8,643,300 |
| Dec 31, 2025 | 2.36 | 2.37 | 2.33 | 2.37 | 2.37 | 0.85% | 5,546,500 |
| Dec 30, 2025 | 2.34 | 2.39 | 2.32 | 2.35 | 2.35 | - | 7,837,102 |
| Dec 29, 2025 | 2.39 | 2.39 | 2.33 | 2.35 | 2.35 | -1.26% | 8,140,800 |
| Dec 26, 2025 | 2.40 | 2.41 | 2.37 | 2.38 | 2.38 | -1.24% | 9,107,200 |
| Dec 25, 2025 | 2.41 | 2.42 | 2.39 | 2.41 | 2.41 | -0.41% | 6,017,900 |
| Dec 24, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 0.83% | 4,811,222 |
| Dec 23, 2025 | 2.43 | 2.43 | 2.38 | 2.40 | 2.40 | -1.23% | 7,121,560 |
| Dec 22, 2025 | 2.42 | 2.43 | 2.41 | 2.43 | 2.43 | 0.41% | 5,742,000 |
| Dec 19, 2025 | 2.37 | 2.43 | 2.37 | 2.42 | 2.42 | 1.26% | 7,567,400 |
| Dec 18, 2025 | 2.35 | 2.44 | 2.34 | 2.39 | 2.39 | 1.27% | 8,463,000 |
| Dec 17, 2025 | 2.33 | 2.40 | 2.33 | 2.36 | 2.36 | 1.29% | 6,076,200 |
| Dec 16, 2025 | 2.36 | 2.39 | 2.31 | 2.33 | 2.33 | -1.27% | 6,577,100 |
| Dec 15, 2025 | 2.37 | 2.39 | 2.33 | 2.36 | 2.36 | -0.42% | 5,431,700 |
| Dec 12, 2025 | 2.40 | 2.41 | 2.37 | 2.37 | 2.37 | -0.84% | 6,274,000 |
| Dec 11, 2025 | 2.44 | 2.46 | 2.39 | 2.39 | 2.39 | -2.05% | 6,610,000 |
| Dec 10, 2025 | 2.46 | 2.47 | 2.41 | 2.44 | 2.44 | -0.81% | 8,986,402 |
| Dec 9, 2025 | 2.46 | 2.48 | 2.44 | 2.46 | 2.46 | - | 7,950,900 |
| Dec 8, 2025 | 2.43 | 2.47 | 2.43 | 2.46 | 2.46 | 0.82% | 5,827,700 |
| Dec 5, 2025 | 2.39 | 2.44 | 2.38 | 2.44 | 2.44 | 2.09% | 4,788,900 |
| Dec 4, 2025 | 2.43 | 2.46 | 2.38 | 2.39 | 2.39 | -2.05% | 7,607,000 |
| Dec 3, 2025 | 2.50 | 2.51 | 2.43 | 2.44 | 2.44 | -2.01% | 8,450,200 |
| Dec 2, 2025 | 2.52 | 2.52 | 2.47 | 2.49 | 2.49 | -0.80% | 7,519,902 |
| Dec 1, 2025 | 2.50 | 2.57 | 2.50 | 2.51 | 2.51 | 0.40% | 10,896,900 |