Guangzhou Frontop Digital Creative Technology Corporation (SHE:301313)
China
· Delayed Price · Currency is CNY 32.93
+1.43 (4.54%)
At close: Mar 9, 2026
SHE:301313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.67 | 32.20 | 31.34 | 31.50 | 31.50 | -1.56% | 2,966,457 |
| Mar 5, 2026 | 32.69 | 33.42 | 31.80 | 32.00 | 32.00 | -1.23% | 4,488,455 |
| Mar 4, 2026 | 30.00 | 33.15 | 29.57 | 32.40 | 32.40 | 7.28% | 7,344,154 |
| Mar 3, 2026 | 31.92 | 32.55 | 30.08 | 30.20 | 30.20 | -5.83% | 4,212,689 |
| Mar 2, 2026 | 32.70 | 34.00 | 31.84 | 32.07 | 32.07 | -4.98% | 4,792,200 |
| Feb 27, 2026 | 33.61 | 33.95 | 33.23 | 33.75 | 33.75 | 0.54% | 3,031,960 |
| Feb 26, 2026 | 33.89 | 34.05 | 33.33 | 33.57 | 33.57 | -0.91% | 2,531,700 |
| Feb 25, 2026 | 34.35 | 34.56 | 33.43 | 33.88 | 33.88 | -0.65% | 3,496,109 |
| Feb 24, 2026 | 34.49 | 34.86 | 33.20 | 34.10 | 34.10 | -1.10% | 4,811,385 |
| Feb 13, 2026 | 34.53 | 35.13 | 34.26 | 34.48 | 34.48 | 0.03% | 4,999,989 |
| Feb 12, 2026 | 34.50 | 35.10 | 33.69 | 34.47 | 34.47 | 0.23% | 9,396,548 |
| Feb 11, 2026 | 32.34 | 35.68 | 32.34 | 34.39 | 34.39 | 5.17% | 13,297,690 |
| Feb 10, 2026 | 31.97 | 33.25 | 31.41 | 32.70 | 32.70 | 2.96% | 7,070,131 |
| Feb 9, 2026 | 30.66 | 31.97 | 30.56 | 31.76 | 31.76 | 5.41% | 5,659,410 |
| Feb 6, 2026 | 30.12 | 30.55 | 29.60 | 30.13 | 30.13 | -0.89% | 3,294,666 |
| Feb 5, 2026 | 30.25 | 31.37 | 30.01 | 30.40 | 30.40 | -0.59% | 3,819,200 |
| Feb 4, 2026 | 31.15 | 31.34 | 30.12 | 30.58 | 30.58 | -2.74% | 5,526,323 |
| Feb 3, 2026 | 31.25 | 31.50 | 30.64 | 31.44 | 31.44 | 2.21% | 5,162,400 |
| Feb 2, 2026 | 31.50 | 32.09 | 30.71 | 30.76 | 30.76 | -2.87% | 5,638,641 |
| Jan 30, 2026 | 32.02 | 32.90 | 31.56 | 31.67 | 31.67 | -4.03% | 9,158,851 |
| Jan 29, 2026 | 32.52 | 34.40 | 32.10 | 33.00 | 33.00 | 0.76% | 14,830,036 |
| Jan 28, 2026 | 33.90 | 34.26 | 32.49 | 32.75 | 32.75 | -9.56% | 18,650,850 |
| Jan 27, 2026 | 31.01 | 37.20 | 30.81 | 36.21 | 36.21 | 16.81% | 22,792,511 |
| Jan 26, 2026 | 30.35 | 31.14 | 29.98 | 31.00 | 31.00 | 2.65% | 4,937,810 |
| Jan 23, 2026 | 30.06 | 30.56 | 29.76 | 30.20 | 30.20 | 0.50% | 2,266,700 |
| Jan 22, 2026 | 29.26 | 30.84 | 29.15 | 30.05 | 30.05 | 2.95% | 3,357,920 |
| Jan 21, 2026 | 28.96 | 29.33 | 28.64 | 29.19 | 29.19 | 0.07% | 2,417,300 |
| Jan 20, 2026 | 29.96 | 30.08 | 28.88 | 29.17 | 29.17 | -1.75% | 3,007,434 |
| Jan 19, 2026 | 29.69 | 30.38 | 29.60 | 29.69 | 29.69 | -0.97% | 3,327,000 |
| Jan 16, 2026 | 30.20 | 30.52 | 29.17 | 29.98 | 29.98 | -1.80% | 4,413,242 |
| Jan 15, 2026 | 30.60 | 31.31 | 29.99 | 30.53 | 30.53 | -2.46% | 5,353,400 |
| Jan 14, 2026 | 30.51 | 32.00 | 30.51 | 31.30 | 31.30 | 2.69% | 8,139,951 |
| Jan 13, 2026 | 30.92 | 31.33 | 30.17 | 30.48 | 30.48 | -3.18% | 8,180,815 |
| Jan 12, 2026 | 29.94 | 31.50 | 29.94 | 31.48 | 31.48 | 6.53% | 9,364,857 |
| Jan 9, 2026 | 28.10 | 29.60 | 27.92 | 29.55 | 29.55 | 4.49% | 6,013,728 |
| Jan 8, 2026 | 27.82 | 28.70 | 27.54 | 28.28 | 28.28 | 3.02% | 4,962,306 |
| Jan 7, 2026 | 27.77 | 28.17 | 27.44 | 27.45 | 27.45 | -0.29% | 4,224,210 |
| Jan 6, 2026 | 27.66 | 28.43 | 27.33 | 27.53 | 27.53 | -0.33% | 4,725,210 |
| Jan 5, 2026 | 26.42 | 27.80 | 26.31 | 27.62 | 27.62 | 4.19% | 5,429,534 |
| Dec 31, 2025 | 25.93 | 26.67 | 25.74 | 26.51 | 26.51 | 3.07% | 2,940,817 |
| Dec 30, 2025 | 26.20 | 26.35 | 25.70 | 25.72 | 25.72 | -1.83% | 1,842,700 |
| Dec 29, 2025 | 26.39 | 26.39 | 25.82 | 26.20 | 26.20 | 0.11% | 1,372,200 |
| Dec 26, 2025 | 26.22 | 26.55 | 25.91 | 26.17 | 26.17 | -0.19% | 1,641,100 |
| Dec 25, 2025 | 25.95 | 26.26 | 25.75 | 26.22 | 26.22 | 0.92% | 2,040,455 |
| Dec 24, 2025 | 25.95 | 26.24 | 25.80 | 25.98 | 25.98 | 0.08% | 1,527,100 |
| Dec 23, 2025 | 26.25 | 26.40 | 25.80 | 25.96 | 25.96 | -1.10% | 1,268,900 |
| Dec 22, 2025 | 26.45 | 26.75 | 26.19 | 26.25 | 26.25 | -0.61% | 2,057,800 |
| Dec 19, 2025 | 25.88 | 26.52 | 25.69 | 26.41 | 26.41 | 1.85% | 2,152,278 |
| Dec 18, 2025 | 25.26 | 26.08 | 25.20 | 25.93 | 25.93 | 2.05% | 1,889,400 |
| Dec 17, 2025 | 25.01 | 25.48 | 24.72 | 25.41 | 25.41 | 0.87% | 1,959,200 |
| Dec 16, 2025 | 25.98 | 25.98 | 25.14 | 25.19 | 25.19 | -2.25% | 1,999,884 |
| Dec 15, 2025 | 26.03 | 26.08 | 25.11 | 25.77 | 25.77 | -0.58% | 2,419,500 |
| Dec 12, 2025 | 26.30 | 26.39 | 25.65 | 25.92 | 25.92 | -1.14% | 2,802,700 |
| Dec 11, 2025 | 27.03 | 27.03 | 26.21 | 26.22 | 26.22 | -2.82% | 2,725,210 |
| Dec 10, 2025 | 27.42 | 27.65 | 26.89 | 26.98 | 26.98 | -1.82% | 2,283,857 |
| Dec 9, 2025 | 26.90 | 27.98 | 26.67 | 27.48 | 27.48 | 2.08% | 3,626,600 |
| Dec 8, 2025 | 26.42 | 27.09 | 26.42 | 26.92 | 26.92 | 1.16% | 2,267,229 |
| Dec 5, 2025 | 26.60 | 26.75 | 26.19 | 26.61 | 26.61 | 0.04% | 2,598,614 |
| Dec 4, 2025 | 27.50 | 27.70 | 26.46 | 26.60 | 26.60 | -4.08% | 3,577,603 |
| Dec 3, 2025 | 28.85 | 29.72 | 27.49 | 27.73 | 27.73 | -3.11% | 3,558,000 |
| Dec 2, 2025 | 28.82 | 29.36 | 28.40 | 28.62 | 28.62 | -1.45% | 2,642,300 |
| Dec 1, 2025 | 29.21 | 29.68 | 28.87 | 29.04 | 29.04 | -1.63% | 2,529,539 |
| Nov 28, 2025 | 30.00 | 30.05 | 29.24 | 29.52 | 29.52 | -1.40% | 2,484,100 |
| Nov 27, 2025 | 30.00 | 30.27 | 29.60 | 29.94 | 29.94 | -0.17% | 2,959,192 |
| Nov 26, 2025 | 30.58 | 31.03 | 29.77 | 29.99 | 29.99 | -1.93% | 3,850,643 |
| Nov 25, 2025 | 30.00 | 31.08 | 29.70 | 30.58 | 30.58 | 3.07% | 5,349,400 |
| Nov 24, 2025 | 29.50 | 29.87 | 28.51 | 29.67 | 29.67 | 2.70% | 4,424,048 |
| Nov 21, 2025 | 28.65 | 29.99 | 28.39 | 28.89 | 28.89 | -0.82% | 5,935,803 |
| Nov 20, 2025 | 30.03 | 30.38 | 29.05 | 29.13 | 29.13 | -3.83% | 6,543,086 |
| Nov 19, 2025 | 31.52 | 32.00 | 29.88 | 30.29 | 30.29 | -5.70% | 9,537,510 |
| Nov 18, 2025 | 29.78 | 32.48 | 29.67 | 32.12 | 32.12 | 7.39% | 11,925,770 |
| Nov 17, 2025 | 29.50 | 30.29 | 29.38 | 29.91 | 29.91 | 0.30% | 4,095,800 |
| Nov 14, 2025 | 30.41 | 30.63 | 29.80 | 29.82 | 29.82 | -1.55% | 5,553,490 |
| Nov 13, 2025 | 29.50 | 30.80 | 29.25 | 30.29 | 30.29 | 3.45% | 8,082,686 |
| Nov 12, 2025 | 29.60 | 30.40 | 29.11 | 29.28 | 29.28 | -1.98% | 5,112,603 |
| Nov 11, 2025 | 29.55 | 30.50 | 28.70 | 29.87 | 29.87 | 1.63% | 7,008,796 |
| Nov 10, 2025 | 28.21 | 29.70 | 28.21 | 29.39 | 29.39 | 4.81% | 7,077,400 |
| Nov 7, 2025 | 28.58 | 28.58 | 27.87 | 28.04 | 28.04 | -1.89% | 2,922,174 |
| Nov 6, 2025 | 29.10 | 29.11 | 28.08 | 28.58 | 28.58 | -1.35% | 4,160,865 |
| Nov 5, 2025 | 28.89 | 29.47 | 28.50 | 28.97 | 28.97 | -0.86% | 4,440,700 |
| Nov 4, 2025 | 28.97 | 29.60 | 28.63 | 29.22 | 29.22 | 0.14% | 4,996,114 |
| Nov 3, 2025 | 30.10 | 30.45 | 28.80 | 29.18 | 29.18 | -3.06% | 6,484,745 |
| Oct 31, 2025 | 29.89 | 30.60 | 29.50 | 30.10 | 30.10 | 1.35% | 6,778,899 |
| Oct 30, 2025 | 31.12 | 31.40 | 29.42 | 29.70 | 29.70 | -2.69% | 8,502,653 |
| Oct 29, 2025 | 29.02 | 33.00 | 28.79 | 30.52 | 30.52 | 5.21% | 12,803,470 |
| Oct 28, 2025 | 27.66 | 29.60 | 27.56 | 29.01 | 29.01 | 4.35% | 10,105,040 |
| Oct 27, 2025 | 25.81 | 28.29 | 25.81 | 27.80 | 27.80 | -4.14% | 10,512,020 |
| Oct 24, 2025 | 25.79 | 29.67 | 25.75 | 29.00 | 29.00 | 12.27% | 12,884,280 |
| Oct 23, 2025 | 25.12 | 25.90 | 24.92 | 25.83 | 25.83 | 2.87% | 3,183,384 |
| Oct 22, 2025 | 24.83 | 25.30 | 24.83 | 25.11 | 25.11 | 0.56% | 1,765,303 |
| Oct 21, 2025 | 24.22 | 24.97 | 24.22 | 24.97 | 24.97 | 3.01% | 1,719,043 |
| Oct 20, 2025 | 23.95 | 24.35 | 23.90 | 24.24 | 24.24 | 2.45% | 1,377,400 |
| Oct 17, 2025 | 24.28 | 24.29 | 23.64 | 23.66 | 23.66 | -2.03% | 1,430,400 |
| Oct 16, 2025 | 24.46 | 24.46 | 24.06 | 24.15 | 24.15 | -1.31% | 1,302,400 |
| Oct 15, 2025 | 24.20 | 24.92 | 24.19 | 24.47 | 24.47 | 1.12% | 1,847,388 |
| Oct 14, 2025 | 24.53 | 24.92 | 24.06 | 24.20 | 24.20 | -0.82% | 1,662,000 |
| Oct 13, 2025 | 23.96 | 24.84 | 23.50 | 24.40 | 24.40 | -1.21% | 2,271,000 |
| Oct 10, 2025 | 24.88 | 25.15 | 24.60 | 24.70 | 24.70 | -0.84% | 1,787,404 |
| Oct 9, 2025 | 25.29 | 25.45 | 24.89 | 24.91 | 24.91 | -1.77% | 2,106,500 |
| Sep 30, 2025 | 25.12 | 25.55 | 25.12 | 25.36 | 25.36 | 1.00% | 1,861,304 |