Skip to main content
Shenzhen Farben Information Technology Co.,Ltd. (SHE:300925)
China flag China · Delayed Price · Currency is CNY
20.39
+0.30 (1.49%)
At close: Mar 9, 2026

SHE:300925 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5720.1319.5620.0920.091.98%7,121,341
Mar 5, 202619.8919.9619.5719.7019.701.13%7,138,855
Mar 4, 202619.6119.9619.4019.4819.48-1.62%8,783,260
Mar 3, 202620.8220.8819.8019.8019.80-4.58%14,677,920
Mar 2, 202621.3121.5120.5520.7520.75-5.64%18,803,410
Feb 27, 202621.2122.2221.2021.9921.993.14%17,147,034
Feb 26, 202621.5921.7321.2121.3221.32-1.07%11,160,870
Feb 25, 202621.4921.7721.4521.5521.55-0.05%8,231,261
Feb 24, 202622.2222.2921.3621.5621.56-1.69%10,392,300
Feb 13, 202621.9322.5021.9321.9321.93-0.77%10,015,124
Feb 12, 202622.0522.2621.7922.1022.100.55%10,846,560
Feb 11, 202622.0622.3821.9521.9821.98-1.21%10,462,190
Feb 10, 202621.7022.8821.6422.2522.252.30%18,559,535
Feb 9, 202621.3821.8021.3421.7521.753.62%11,884,124
Feb 6, 202620.9221.4020.7020.9920.99-0.43%8,373,259
Feb 5, 202621.2821.3821.0821.0821.08-1.91%8,451,242
Feb 4, 202621.7821.8521.2121.4921.49-2.27%12,811,410
Feb 3, 202621.5422.0021.4821.9921.993.68%13,286,716
Feb 2, 202621.8822.2321.1821.2121.21-3.85%12,884,711
Jan 30, 202622.6522.7021.9522.0622.06-4.54%17,685,220
Jan 29, 202622.3623.3621.7723.1123.111.72%28,197,560
Jan 28, 202622.2522.8822.0522.7222.721.84%20,196,754
Jan 27, 202622.2522.6021.8022.3122.31-0.04%12,593,830
Jan 26, 202623.1823.2321.9022.3222.32-3.79%20,933,380
Jan 23, 202622.7823.3322.5623.2023.202.29%17,840,511
Jan 22, 202622.7222.9222.5622.6822.680.49%10,189,960
Jan 21, 202622.5023.0122.4122.5722.57-0.57%12,127,400
Jan 20, 202623.0323.2422.4422.7022.70-0.92%13,328,240
Jan 19, 202623.3223.4422.8622.9122.91-2.43%16,334,609
Jan 16, 202624.2024.7723.1323.4823.48-3.77%27,140,820
Jan 15, 202624.9025.1023.9824.4024.40-4.61%37,500,530
Jan 14, 202623.7027.3023.6825.5825.588.99%65,904,830
Jan 13, 202624.9525.1023.3123.4723.47-3.93%37,814,827
Jan 12, 202623.0924.4922.7724.4324.438.53%50,075,149
Jan 9, 202621.6822.5421.6622.5122.513.40%24,413,336
Jan 8, 202621.8022.1421.6321.7721.77-0.55%17,161,210
Jan 7, 202622.2522.3321.7221.8921.89-2.19%21,924,210
Jan 6, 202621.5922.8821.3422.3822.383.76%31,451,360
Jan 5, 202621.1821.6021.0221.5721.571.55%16,729,600
Dec 31, 202520.7821.4520.6621.2421.242.12%16,871,660
Dec 30, 202520.6921.0420.6020.8020.800.39%10,310,390
Dec 29, 202520.5520.9020.5120.7220.720.48%8,687,308
Dec 26, 202520.6720.9420.4520.6220.62-0.24%8,602,000
Dec 25, 202520.3620.8020.2620.6720.671.92%9,805,382
Dec 24, 202519.8820.3019.8520.2820.281.86%6,742,585
Dec 23, 202520.4120.4419.9019.9119.91-2.40%8,118,637
Dec 22, 202520.1620.5620.1620.4020.400.89%6,722,854
Dec 19, 202520.0120.3620.0120.2220.221.20%6,080,667
Dec 18, 202519.8920.2519.8119.9819.98-0.65%5,528,183
Dec 17, 202519.8120.1919.4020.1120.110.95%10,340,811
Dec 16, 202520.1820.2819.7119.9219.92-1.09%7,574,642
Dec 15, 202520.1720.3819.9320.1420.14-0.44%5,726,600
Dec 12, 202519.9520.3519.8620.2320.231.45%6,557,562
Dec 11, 202520.3320.3819.9319.9419.94-1.92%6,022,918
Dec 10, 202520.2620.3920.0320.3320.33-0.34%5,829,850
Dec 9, 202520.5220.7820.3320.4020.40-1.02%6,365,663
Dec 8, 202520.2920.8520.2920.6120.610.98%7,509,279
Dec 5, 202520.0020.5219.7720.4120.412.05%7,278,534
Dec 4, 202520.0020.1519.7320.0020.000.05%5,632,821
Dec 3, 202520.5920.6919.9519.9919.99-3.01%8,460,155
Dec 2, 202521.0021.0120.5420.6120.61-1.76%6,574,199
Dec 1, 202520.6121.0520.4520.9820.981.60%7,787,104
Nov 28, 202520.5220.7620.4220.6520.650.34%5,576,307
Nov 27, 202520.8120.9220.5320.5820.58-1.15%7,113,986
Nov 26, 202520.9221.2920.7320.8220.82-0.62%8,544,810
Nov 25, 202520.9021.2920.8320.9520.950.82%10,644,638
Nov 24, 202520.1520.9019.9520.7820.784.00%10,496,860
Nov 21, 202520.3220.6719.7819.9819.98-3.29%12,014,190
Nov 20, 202520.8820.9620.4120.6620.66-0.05%7,529,432
Nov 19, 202521.2921.3120.6520.6720.67-2.91%10,487,910
Nov 18, 202521.1521.4120.9221.2921.290.42%9,979,321
Nov 17, 202520.8521.2520.7521.2021.201.63%8,361,439
Nov 14, 202521.1221.3720.8620.8620.86-2.43%9,847,162
Nov 13, 202521.2321.4320.9021.3821.381.23%8,353,959
Nov 12, 202521.4521.4920.8821.1221.12-1.54%10,194,280
Nov 11, 202521.9422.0021.4021.4521.45-2.14%10,152,460
Nov 10, 202521.8422.0221.7321.9221.920.09%7,258,693
Nov 7, 202522.1422.1421.8621.9021.90-1.62%9,193,945
Nov 6, 202522.3822.4221.9622.2622.26-0.49%8,782,944
Nov 5, 202522.2822.5521.9222.3722.37-1.54%12,821,370
Nov 4, 202523.3723.3722.4822.7222.72-3.20%14,859,660
Nov 3, 202523.3223.4923.0423.4723.470.73%10,453,710
Oct 31, 202522.7723.5422.7523.3023.301.97%13,018,700
Oct 30, 202523.2323.3422.7322.8522.85-1.55%12,587,040
Oct 29, 202523.2423.2422.9023.2123.210.39%10,139,910
Oct 28, 202523.3123.4522.9423.1223.12-0.47%12,790,700
Oct 27, 202523.5023.6323.1323.2323.23-0.43%12,656,490
Oct 24, 202523.1723.4323.1423.3323.330.95%9,588,875
Oct 23, 202523.2523.4522.6023.1123.11-0.52%11,636,590
Oct 22, 202523.4423.4823.1723.2323.23-1.44%7,882,739
Oct 21, 202523.4223.6823.1323.5723.570.86%11,310,700
Oct 20, 202523.7423.9023.1223.3723.37-0.13%11,802,270
Oct 17, 202524.5024.6423.3823.4023.40-4.80%14,161,400
Oct 16, 202525.0325.1224.3024.5824.58-2.31%14,579,780
Oct 15, 202524.6725.4624.5625.1625.162.61%17,003,120
Oct 14, 202526.0026.2424.4124.5224.52-5.76%24,511,170
Oct 13, 202525.0326.8024.7626.0226.02-0.72%23,446,810
Oct 10, 202526.6426.7525.8826.2126.21-2.09%19,915,940
Oct 9, 202528.0128.0626.7126.7726.77-4.05%32,417,630
Sep 30, 202526.1928.1226.1127.9027.906.94%42,442,590