Skip to main content
Shenzhen Friendcom Technology Development Co., Ltd. (SHE:300514)
China flag China · Delayed Price · Currency is CNY
12.48
+0.17 (1.38%)
Apr 30, 2026, 11:54 AM CST

SHE:300514 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202611.6712.4811.6712.41-0.81%1,301,900
Apr 29, 202612.1112.3712.1012.3112.311.40%3,197,400
Apr 28, 202612.2312.2712.0212.1412.14-0.82%4,366,900
Apr 27, 202611.8912.3211.8012.2412.241.92%6,391,600
Apr 24, 202611.6712.0611.5012.0112.010.59%7,848,100
Apr 23, 202612.9212.9211.7811.9411.94-10.90%14,103,780
Apr 22, 202613.3813.4013.1513.4013.400.07%2,878,700
Apr 21, 202613.3713.4313.2513.3913.390.07%2,417,300
Apr 20, 202613.1813.4213.1313.3813.381.44%2,740,600
Apr 17, 202613.2013.2813.0613.1913.19-0.38%2,400,600
Apr 16, 202612.9913.2812.8813.2413.242.08%2,869,900
Apr 15, 202613.0813.1612.9312.9712.97-0.15%2,805,300
Apr 14, 202613.0813.1012.7912.9912.99-3,100,900
Apr 13, 202613.1013.1012.8212.9912.99-0.69%2,410,100
Apr 10, 202613.0513.2713.0313.0813.080.85%2,403,000
Apr 9, 202613.2013.2512.9212.9712.97-2.41%2,630,400
Apr 8, 202613.0113.3012.9513.2913.295.23%3,453,900
Apr 7, 202612.3812.7912.3412.6312.632.02%2,917,711
Apr 3, 202612.8412.9012.2812.3812.38-3.36%3,637,950
Apr 2, 202613.0313.2212.7012.8112.81-1.69%3,004,350
Apr 1, 202613.0313.1012.8513.0313.032.04%3,190,700
Mar 31, 202613.0813.1812.7712.7712.77-1.54%3,216,300
Mar 30, 202612.8713.0212.6112.9712.970.08%3,338,211
Mar 27, 202612.5013.0812.5012.9612.961.33%3,285,800
Mar 26, 202612.8813.1212.6912.7912.79-1.46%4,873,454
Mar 25, 202612.8413.1912.8412.9812.981.17%5,851,354
Mar 24, 202612.7412.8612.3212.8312.834.22%6,636,754
Mar 23, 202613.0313.0612.2212.3112.31-6.88%8,848,700
Mar 20, 202613.9814.2313.2013.2213.22-5.03%8,543,000
Mar 19, 202614.1214.3213.8813.9213.92-2.79%5,289,000
Mar 18, 202613.9314.3313.9014.3214.322.51%5,399,500
Mar 17, 202614.4014.5013.9013.9713.97-2.92%6,035,500
Mar 16, 202614.6914.7714.2314.3914.39-2.18%6,042,300
Mar 13, 202615.0015.0414.6614.7114.71-1.54%5,778,900
Mar 12, 202615.1415.2214.8914.9414.94-1.32%7,217,800
Mar 11, 202615.1615.4315.0315.1415.14-0.13%9,659,200
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