Skip to main content
logo
Zhejiang Chenfeng Technology Co., Ltd. (SHA:603685)
China flag China · Delayed Price · Currency is CNY
28.00
-2.10 (-6.98%)
Oct 27, 2026, 3:00 PM CST

SHA:603685 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202630.0030.4927.7528.0028.00-6.98%6,882,700
Oct 26, 202627.7330.5027.2030.1030.106.97%9,245,280
Oct 23, 202627.1128.4026.1028.1428.142.78%5,326,100
Oct 22, 202627.3828.1127.0827.3827.381.03%5,506,899
Oct 21, 202626.0027.6126.0027.1027.104.31%4,261,868
Oct 20, 202625.5026.4025.0025.9825.982.20%2,439,400
Oct 19, 202625.0426.1624.8025.4225.420.20%1,409,999
Oct 16, 202625.8526.5125.1525.3725.37-0.12%2,123,000
Oct 15, 202625.2925.7224.5025.4025.40-0.94%1,842,400
Oct 14, 202625.8926.4925.4025.6425.64-1.16%2,734,390
Oct 13, 202626.0126.7525.4025.9425.94-1.22%4,763,554
Oct 12, 202627.9528.0625.5226.2626.26-6.55%5,488,775
Oct 9, 202625.9528.2825.3028.1028.107.37%5,640,787
Oct 8, 202624.9926.5024.8926.1726.175.44%3,134,900
Sep 30, 202625.4925.4924.7624.8224.82-1.04%1,089,420
Sep 29, 202625.0625.5225.0325.0825.08-0.87%1,145,278
Sep 28, 202625.7025.8524.8425.3025.30-1.90%1,578,584
Sep 24, 202625.7826.2025.6225.7925.79-0.73%1,175,100
Sep 23, 202626.6826.8525.9625.9825.98-2.91%2,335,698
Sep 22, 202628.1028.1026.6826.7626.76-3.71%1,993,698
Sep 21, 202627.5327.9927.5027.7927.790.94%1,239,937
Sep 18, 202627.3827.7227.0527.5327.531.59%1,478,416
Sep 17, 202627.4027.7827.1027.1027.10-1.81%1,000,626
Sep 16, 202627.2827.9527.1727.6027.600.99%1,735,100
Sep 15, 202628.0028.1427.3027.3327.33-3.26%1,791,826
Sep 14, 202627.8028.7827.6328.2528.250.68%1,746,110
Sep 11, 202627.1628.5526.7628.0628.062.26%2,612,056
Sep 10, 202628.4028.4127.3227.4427.44-3.79%2,034,400
Sep 9, 202628.4028.7528.0828.5228.520.35%1,923,300
Sep 8, 202628.0628.6027.2928.4228.422.01%3,014,300
Sep 7, 202627.6928.6627.6927.8627.860.32%2,067,300
Sep 4, 202627.8030.2127.6427.7727.77-0.11%5,599,214
Sep 3, 202628.2028.3327.3127.8027.800.04%2,914,900
Sep 2, 202626.1728.5026.1727.7927.796.60%6,492,397
Sep 1, 202627.0027.0026.0326.0726.07-1.36%5,093,381
Aug 31, 202623.7626.4323.7526.4326.439.99%4,853,313
Aug 28, 202624.2324.2323.5324.0324.03-0.21%1,826,891
Aug 27, 202624.2924.3523.8824.0824.08-0.41%1,561,111
Aug 26, 202624.7524.7523.9224.1824.18-1.31%1,165,900
Aug 25, 202624.4624.7023.8924.5024.500.16%1,195,900
Aug 24, 202624.8225.0024.0024.4624.46-1.45%1,524,900
Aug 21, 202624.9025.1324.4124.8224.82-0.32%1,209,500
Aug 20, 202625.0725.5824.5424.9024.90-0.80%1,733,162
Aug 19, 202626.9626.9624.4825.1025.10-7.58%3,900,200
Aug 18, 202626.1527.9825.8827.1627.164.86%4,390,735
Aug 17, 202626.2426.5025.5125.9025.90-1.26%1,579,288
Aug 14, 202626.7126.7825.8726.2326.23-1.76%1,722,800
Aug 13, 202627.0327.7026.6626.7026.70-1.84%2,201,067
Aug 12, 202627.2528.1527.0227.2027.20-0.66%1,838,771
Aug 11, 202627.2828.2826.5927.3827.380.37%2,922,045