FY Financial (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	10.71%	10,000
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-8.20%	36,000
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	-15.28%	30,000
Mar 24, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	54,000
Mar 23, 2026	0.30	0.36	0.30	0.36	0.36	22.41%	44,000
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 17, 2026	0.29	0.29	0.29	0.29	0.29	-14.71%	36,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	-
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	15.00%	36,000
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-	36,000
Mar 6, 2026	0.30	0.30	0.30	0.30	0.30	-13.04%	36,000
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Feb 27, 2026	0.35	0.35	0.35	0.35	0.35	11.29%	46,000
Feb 26, 2026	0.31	0.31	0.31	0.31	0.31	-11.43%	18,000
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	18.64%	36,000
Feb 24, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 23, 2026	0.30	0.30	0.30	0.30	0.30	-16.90%	36,000
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 11, 2026	0.28	0.36	0.28	0.36	0.36	2.90%	38,000
Feb 10, 2026	0.30	0.37	0.30	0.35	0.35	13.11%	82,000
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 6, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 5, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 4, 2026	0.31	0.31	0.28	0.31	0.31	1.67%	40,000
Feb 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	34,000
Jan 28, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 27, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 26, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 23, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 22, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 20, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 19, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Jan 15, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	18,000
Jan 14, 2026	0.28	0.28	0.28	0.28	0.28	-	-