Skip to main content
Shenzhen Friendcom Technology Development Co., Ltd. (SHE:300514)
China flag China · Delayed Price · Currency is CNY
15.16
+0.21 (1.40%)
At close: Mar 10, 2026

SHE:300514 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.9915.2314.9515.1615.161.40%8,490,000
Mar 9, 202614.5315.0514.5014.9514.950.54%8,731,500
Mar 6, 202614.5914.9514.5014.8714.871.92%6,611,800
Mar 5, 202614.5614.7714.4014.5914.592.31%6,489,600
Mar 4, 202613.9114.3513.7514.2614.262.52%7,156,400
Mar 3, 202614.2714.5613.9113.9113.91-2.39%6,100,900
Mar 2, 202614.5614.7914.2014.2514.25-3.52%5,028,100
Feb 27, 202614.7414.8214.6514.7714.77-0.47%3,158,600
Feb 26, 202614.7314.9014.6214.8414.841.23%3,780,700
Feb 25, 202614.8314.8314.6314.6614.66-0.88%3,630,300
Feb 24, 202614.6014.8114.5514.7914.791.79%4,151,900
Feb 13, 202614.4814.7014.4014.5314.53-3,373,900
Feb 12, 202614.4914.7214.3514.5314.530.48%4,246,600
Feb 11, 202614.5014.6214.4414.4614.46-0.14%2,933,900
Feb 10, 202614.5714.6214.4814.4814.48-0.48%3,117,500
Feb 9, 202614.5614.6214.2914.5514.551.89%4,431,900
Feb 6, 202614.1314.5614.0414.2814.280.92%4,966,300
Feb 5, 202614.3814.4814.1414.1514.15-2.01%3,370,100
Feb 4, 202614.3714.6014.2714.4414.440.49%4,178,300
Feb 3, 202614.3314.4514.1814.3714.371.84%4,279,800
Feb 2, 202613.9614.5213.9114.1114.11-0.35%6,843,700
Jan 30, 202613.8014.2013.7014.1614.161.58%5,497,700
Jan 29, 202614.2014.4013.8313.9413.94-2.04%7,796,400
Jan 28, 202614.4814.5514.2114.2314.23-1.86%3,185,900
Jan 27, 202614.3814.5013.9614.5014.500.28%4,975,558
Jan 26, 202614.7214.7214.3214.4614.46-1.36%5,064,400
Jan 23, 202614.5214.6614.4414.6614.660.89%4,455,145
Jan 22, 202614.5014.5514.3614.5314.530.48%4,791,300
Jan 21, 202614.5014.5714.2714.4614.46-1.16%6,057,800
Jan 20, 202614.8114.8114.5114.6314.63-0.68%8,324,200
Jan 19, 202614.3814.8514.3314.7314.731.94%10,237,660
Jan 16, 202614.8714.9914.3114.4514.451.76%11,057,600
Jan 15, 202613.9914.2513.9614.2014.200.85%4,422,700
Jan 14, 202614.1914.3213.8514.0814.08-0.78%5,830,800
Jan 13, 202614.1514.4113.9214.1914.190.35%5,596,900
Jan 12, 202613.8514.1413.7714.1414.142.24%5,032,400
Jan 9, 202613.8113.8413.6513.8313.830.14%3,870,168
Jan 8, 202613.5313.8313.5313.8113.811.47%4,279,800
Jan 7, 202613.5313.6113.4513.6113.610.67%2,786,200
Jan 6, 202613.5313.6313.4613.5213.52-0.07%2,720,200
Jan 5, 202613.2713.6513.2613.5313.532.42%3,991,800
Dec 31, 202513.2013.2513.0513.2113.210.15%2,360,100
Dec 30, 202513.2913.3713.1513.1913.19-1.27%2,202,100
Dec 29, 202513.4413.4413.3013.3613.36-0.07%1,977,000
Dec 26, 202513.5113.5513.3213.3713.37-1.04%2,396,239
Dec 25, 202513.3913.5613.2813.5113.510.97%2,328,400
Dec 24, 202513.2613.5013.1313.3813.381.44%2,916,100
Dec 23, 202513.2013.3113.1013.1913.19-0.45%2,038,700
Dec 22, 202513.3013.4413.2013.2513.25-0.23%2,625,438
Dec 19, 202513.1113.2913.0913.2813.281.45%2,577,600
Dec 18, 202512.8213.1812.8113.0913.091.24%2,600,500
Dec 17, 202512.9113.0212.5612.9312.93-0.46%3,657,200
Dec 16, 202513.1613.1612.8912.9912.99-1.52%2,660,000
Dec 15, 202513.1013.2612.9813.1913.19-2,585,900
Dec 12, 202513.1413.4213.1213.1913.190.30%3,902,400
Dec 11, 202513.4213.4813.1313.1513.15-2.01%2,908,000
Dec 10, 202513.4713.5713.3313.4213.42-0.67%2,351,900
Dec 9, 202513.6113.6813.4913.5113.51-0.59%2,272,400
Dec 8, 202513.5313.6813.5013.5913.590.59%2,801,900
Dec 5, 202513.2013.5313.1213.5113.512.35%2,871,600
Dec 4, 202513.4513.4813.1613.2013.20-1.93%3,196,200
Dec 3, 202513.7113.7213.4213.4613.46-1.46%2,653,600
Dec 2, 202513.6913.6913.4213.6613.66-0.22%2,992,343
Dec 1, 202513.6013.7413.5513.6913.690.66%3,182,684
Nov 28, 202513.4113.6213.3313.6013.601.19%2,780,084
Nov 27, 202513.3513.5813.2413.4413.441.13%3,342,800
Nov 26, 202513.5013.6013.2213.2913.29-1.56%3,338,300
Nov 25, 202513.4113.6813.3213.5013.501.43%3,936,700
Nov 24, 202513.3513.3913.1313.3113.311.22%4,075,900
Nov 21, 202513.9614.0813.1213.1513.15-6.74%8,387,600
Nov 20, 202514.3214.3914.0314.1014.10-1.26%5,732,600
Nov 19, 202514.6714.8614.1914.2814.28-3.12%8,000,400
Nov 18, 202514.5915.0714.4514.7414.741.03%9,689,200
Nov 17, 202514.6814.7414.3514.5914.59-0.61%6,096,900
Nov 14, 202514.6214.9114.4814.6814.68-0.47%7,969,500
Nov 13, 202514.9014.9814.6114.7514.75-1.01%8,102,800
Nov 12, 202515.1315.3014.7014.9014.90-1.13%13,408,400
Nov 11, 202515.3716.1415.0115.0715.073.36%21,903,340
Nov 10, 202514.6414.7014.4314.5814.58-0.48%4,429,639
Nov 7, 202514.6314.8714.6014.6514.65-0.54%5,227,300
Nov 6, 202514.9114.9314.6214.7314.73-0.47%6,094,600
Nov 5, 202514.0514.9514.0514.8014.804.37%13,549,800
Nov 4, 202514.0414.5013.9814.1814.181.07%6,421,600
Nov 3, 202514.0714.0713.9214.0314.030.43%5,212,100
Oct 31, 202513.9614.1613.9213.9713.97-0.07%4,686,700
Oct 30, 202513.9814.4913.8013.9813.98-0.50%7,777,600
Oct 29, 202514.4814.4813.8814.0514.05-5.89%12,119,000
Oct 28, 202514.8715.1114.8214.9314.93-0.27%3,731,100
Oct 27, 202515.1715.1714.7114.9714.97-0.80%5,594,500
Oct 24, 202514.9215.1614.9015.0915.091.00%5,170,200
Oct 23, 202514.7714.9614.5314.9414.941.22%5,836,900
Oct 22, 202514.8714.8814.6314.7614.76-0.74%3,089,600
Oct 21, 202514.9214.9314.7314.8714.871.02%4,183,400
Oct 20, 202514.3514.8014.3014.7214.723.66%6,186,000
Oct 17, 202514.8014.8314.1514.2014.20-4.25%6,324,400
Oct 16, 202515.1015.1514.7914.8314.83-1.85%4,690,146
Oct 15, 202514.9215.1714.7815.1115.110.27%7,362,826
Oct 14, 202514.9815.2514.7815.0715.071.01%9,563,626
Oct 13, 202514.3414.9614.0014.9214.920.54%6,362,426
Oct 10, 202514.6915.0414.5814.8414.840.47%6,379,000