Skip to main content
Shenzhen Farben Information Technology Co.,Ltd. (SHE:300925)
China flag China · Delayed Price · Currency is CNY
18.69
-0.08 (-0.43%)
At close: Apr 29, 2026

SHE:300925 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.0719.3418.6318.7718.77-2.65%13,249,390
Apr 27, 202619.5119.6919.2319.2819.28-2.87%19,742,680
Apr 24, 202618.8221.3318.3219.8519.853.66%32,968,361
Apr 23, 202619.6019.7518.9819.1519.15-3.09%17,339,130
Apr 22, 202618.6420.3418.6319.7619.765.56%28,054,560
Apr 21, 202619.1619.2118.6318.7218.72-3.31%14,888,850
Apr 20, 202619.4320.0519.1119.3619.364.76%26,437,850
Apr 17, 202618.4218.6518.2318.4818.48-0.05%6,816,103
Apr 16, 202618.1518.5718.1518.4918.492.32%8,251,810
Apr 15, 202618.3518.4718.0418.0718.07-1.09%5,831,606
Apr 14, 202618.2918.4018.0718.2718.271.33%6,428,600
Apr 13, 202618.0218.2317.9518.0318.03-1.48%6,501,988
Apr 10, 202617.9718.4517.9518.3018.302.75%9,609,457
Apr 9, 202618.0218.1317.7417.8117.81-2.46%6,392,500
Apr 8, 202617.5518.3017.5318.2618.266.41%9,555,109
Apr 7, 202617.0317.3417.0017.1617.161.06%4,002,050
Apr 3, 202617.3317.5716.9816.9816.98-1.34%4,700,876
Apr 2, 202617.7817.7817.1017.2117.21-3.15%5,416,707
Apr 1, 202617.9017.9717.6517.7717.771.66%4,962,800
Mar 31, 202617.7117.9517.4517.4817.48-1.35%4,404,954
Mar 30, 202617.5517.7717.3317.7217.72-4,602,360
Mar 27, 202617.2317.8417.1617.7217.721.43%4,781,369
Mar 26, 202617.9318.1017.4117.4717.47-2.78%5,962,723
Mar 25, 202617.7618.2117.7617.9717.971.18%7,146,600
Mar 24, 202617.4817.8017.1417.7617.763.38%7,388,346
Mar 23, 202618.1818.2617.0117.1817.18-7.29%12,059,610
Mar 20, 202619.6019.7918.5218.5318.53-5.51%10,985,064
Mar 19, 202619.8119.9319.5319.6119.61-2.10%7,188,344
Mar 18, 202620.0320.0619.6720.0320.031.11%6,525,874
Mar 17, 202619.8720.0819.7119.8119.81-0.10%7,961,680
Mar 16, 202619.5819.8719.5019.8319.831.02%5,879,500
Mar 13, 202619.9419.9819.5619.6319.63-2.14%6,964,121
Mar 12, 202620.1620.3819.9820.0620.06-0.69%5,939,163
Mar 11, 202620.3920.5220.1820.2020.20-1.37%7,476,966
Mar 10, 202620.5520.9220.2420.4820.480.44%9,584,653
Mar 9, 202619.8620.4919.5720.3920.391.49%11,206,560
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