Zhejiang Chenfeng Technology Co., Ltd. (SHA:603685)
China · Delayed Price · Currency is CNY 17.68
-0.46 (-2.54%)
Sep 30, 2025, 3:00 PM CST
SHA:603685 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.99 | 18.13 | 17.64 | 17.68 | 17.68 | -2.54% | 2,601,291 |
| Sep 29, 2025 | 18.05 | 18.14 | 17.56 | 18.14 | 18.14 | 0.55% | 2,309,338 |
| Sep 26, 2025 | 18.11 | 18.20 | 17.61 | 18.04 | 18.04 | -0.39% | 1,892,751 |
| Sep 25, 2025 | 18.41 | 18.47 | 17.95 | 18.11 | 18.11 | -0.77% | 1,701,809 |
| Sep 24, 2025 | 17.96 | 18.28 | 17.76 | 18.25 | 18.25 | 1.45% | 2,027,397 |
| Sep 23, 2025 | 18.01 | 18.26 | 17.55 | 17.99 | 17.99 | -1.64% | 3,730,448 |
| Sep 22, 2025 | 17.98 | 18.49 | 17.64 | 18.29 | 18.29 | 3.16% | 3,467,522 |
| Sep 19, 2025 | 18.00 | 18.18 | 17.45 | 17.73 | 17.73 | -0.95% | 2,263,709 |
| Sep 18, 2025 | 18.03 | 18.58 | 17.77 | 17.90 | 17.90 | -0.89% | 4,076,044 |
| Sep 17, 2025 | 18.12 | 18.28 | 17.89 | 18.06 | 18.06 | 0.17% | 2,219,980 |
| Sep 16, 2025 | 18.13 | 18.24 | 17.61 | 18.03 | 18.03 | -0.66% | 3,505,109 |
| Sep 15, 2025 | 18.97 | 18.97 | 18.06 | 18.15 | 18.15 | -3.87% | 4,108,759 |
| Sep 12, 2025 | 18.95 | 19.14 | 18.61 | 18.88 | 18.88 | 0.05% | 3,315,670 |
| Sep 11, 2025 | 18.94 | 18.94 | 18.45 | 18.87 | 18.87 | 0.32% | 2,318,812 |
| Sep 10, 2025 | 18.68 | 18.99 | 18.47 | 18.81 | 18.81 | 0.32% | 2,828,039 |
| Sep 9, 2025 | 18.60 | 18.86 | 18.54 | 18.75 | 18.75 | 0.21% | 3,290,027 |
| Sep 8, 2025 | 17.99 | 18.80 | 17.99 | 18.71 | 18.71 | 3.31% | 3,585,316 |
| Sep 5, 2025 | 17.96 | 18.17 | 17.77 | 18.11 | 18.11 | 2.03% | 2,597,447 |
| Sep 4, 2025 | 17.92 | 18.20 | 17.51 | 17.75 | 17.75 | -1.72% | 4,290,976 |
| Sep 3, 2025 | 18.66 | 18.90 | 17.88 | 18.06 | 18.06 | -3.53% | 4,308,220 |
| Sep 2, 2025 | 19.23 | 19.25 | 18.40 | 18.72 | 18.72 | -3.36% | 7,601,491 |
| Sep 1, 2025 | 18.60 | 19.55 | 18.60 | 19.37 | 19.37 | 0.73% | 6,772,998 |
| Aug 29, 2025 | 18.95 | 19.29 | 18.45 | 19.23 | 19.23 | 0.47% | 7,287,411 |
| Aug 28, 2025 | 18.36 | 19.83 | 18.36 | 19.14 | 19.14 | 6.16% | 10,543,460 |
| Aug 27, 2025 | 18.62 | 19.07 | 17.97 | 18.03 | 18.03 | -2.54% | 10,735,258 |
| Aug 26, 2025 | 16.68 | 18.50 | 16.60 | 18.50 | 18.50 | 9.99% | 7,015,464 |
| Aug 25, 2025 | 16.15 | 17.29 | 16.15 | 16.82 | 16.82 | 4.08% | 6,509,083 |
| Aug 22, 2025 | 16.30 | 16.43 | 15.99 | 16.16 | 16.16 | -0.55% | 2,463,944 |
| Aug 21, 2025 | 16.19 | 16.48 | 15.97 | 16.25 | 16.25 | 1.31% | 2,700,532 |
| Aug 20, 2025 | 16.48 | 16.59 | 15.90 | 16.04 | 16.04 | -2.20% | 3,909,754 |
| Aug 19, 2025 | 15.78 | 16.88 | 15.49 | 16.40 | 16.40 | 4.46% | 5,708,327 |
| Aug 18, 2025 | 15.83 | 16.09 | 15.60 | 15.70 | 15.70 | -0.57% | 3,229,926 |
| Aug 15, 2025 | 15.72 | 15.85 | 15.38 | 15.79 | 15.79 | 1.54% | 3,053,972 |
| Aug 14, 2025 | 15.69 | 15.79 | 15.40 | 15.55 | 15.55 | -0.32% | 3,301,200 |
| Aug 13, 2025 | 15.61 | 15.83 | 15.35 | 15.60 | 15.60 | 0.32% | 3,373,901 |
| Aug 12, 2025 | 15.65 | 15.76 | 15.38 | 15.55 | 15.55 | -1.08% | 2,585,320 |
| Aug 11, 2025 | 15.70 | 15.86 | 15.52 | 15.72 | 15.72 | -0.19% | 2,911,582 |
| Aug 8, 2025 | 15.72 | 15.80 | 15.55 | 15.75 | 15.75 | -0.63% | 3,401,700 |
| Aug 7, 2025 | 15.50 | 15.98 | 15.50 | 15.85 | 15.85 | 2.72% | 5,222,459 |
| Aug 6, 2025 | 15.48 | 15.70 | 15.24 | 15.43 | 15.43 | -0.45% | 2,745,164 |
| Aug 5, 2025 | 14.99 | 15.67 | 14.99 | 15.50 | 15.50 | 1.91% | 4,227,090 |
| Aug 4, 2025 | 15.52 | 15.77 | 14.83 | 15.21 | 15.21 | -3.37% | 7,834,539 |
| Aug 1, 2025 | 15.66 | 15.85 | 15.50 | 15.74 | 15.74 | 0.06% | 2,993,400 |
| Jul 31, 2025 | 15.47 | 15.88 | 15.35 | 15.73 | 15.73 | 1.94% | 3,784,411 |
| Jul 30, 2025 | 16.01 | 16.02 | 15.32 | 15.43 | 15.43 | -2.40% | 4,227,432 |
| Jul 29, 2025 | 15.80 | 16.02 | 15.50 | 15.81 | 15.81 | -0.88% | 7,373,065 |
| Jul 28, 2025 | 14.98 | 16.11 | 14.82 | 15.95 | 15.95 | 8.36% | 10,540,703 |
| Jul 25, 2025 | 14.82 | 14.99 | 14.50 | 14.72 | 14.72 | 0.27% | 3,075,699 |
| Jul 24, 2025 | 14.92 | 15.03 | 14.61 | 14.68 | 14.68 | -1.14% | 2,717,288 |
| Jul 23, 2025 | 14.89 | 15.96 | 14.66 | 14.85 | 14.85 | -0.27% | 5,408,104 |