Skip to main content
logo
Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (SHE:000636)
China flag China · Delayed Price · Currency is CNY
20.50
-0.69 (-3.26%)
Jan 30, 2026, 3:04 PM CST

SHE:000636 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202621.0021.1919.6120.22--4.58%45,521,415
Jan 29, 202621.4422.2221.1221.1921.19-1.12%77,040,800
Jan 28, 202621.6421.8521.0721.4321.431.90%67,996,730
Jan 27, 202620.6221.4820.1021.0321.031.94%61,040,815
Jan 26, 202620.8821.2420.4320.6320.63-1.20%52,453,027
Jan 23, 202620.8321.2120.5420.8820.881.02%62,515,480
Jan 22, 202620.9121.0520.1420.6720.670.49%65,605,220
Jan 21, 202620.1821.1219.9920.5720.571.88%73,805,540
Jan 20, 202619.9320.9319.9320.1920.191.36%74,205,860
Jan 19, 202619.8020.6219.7019.9219.925.73%105,049,200
Jan 16, 202617.6919.3317.5918.8418.846.80%82,279,610
Jan 15, 202617.5217.7017.3017.6417.641.32%26,095,390
Jan 14, 202617.4317.7717.1617.4117.410.58%40,128,660
Jan 13, 202617.8017.8017.2317.3117.31-3.03%41,834,660
Jan 12, 202617.5017.9017.3917.8517.852.41%40,178,390
Jan 9, 202617.1617.7517.1017.4317.431.28%37,475,470
Jan 8, 202617.0617.3516.9517.2117.210.53%28,267,202
Jan 7, 202616.9617.2816.9517.1217.120.94%38,695,430
Jan 6, 202616.8417.0416.7416.9616.960.36%33,066,880
Jan 5, 202616.3516.9816.3316.9016.903.81%41,302,331
Dec 31, 202516.6016.9616.2116.2816.28-0.67%23,600,851
Dec 30, 202516.3616.7516.3516.3916.39-0.18%29,675,410
Dec 29, 202516.2716.8016.1116.4216.420.98%29,221,370
Dec 26, 202516.4116.4616.1716.2616.26-1.33%21,874,220
Dec 25, 202516.3416.5516.1116.4816.480.24%24,377,390
Dec 24, 202515.6816.6815.6816.4416.444.65%47,284,285
Dec 23, 202515.8015.9715.6615.7115.71-0.70%20,320,232
Dec 22, 202515.6016.0315.6015.8215.822.46%33,659,320
Dec 19, 202515.5915.7315.4215.4415.44-0.45%23,128,570
Dec 18, 202515.7615.9915.4515.5115.51-2.70%24,355,680
Dec 17, 202515.7416.0315.4915.9415.941.21%20,960,710
Dec 16, 202516.3716.4415.6715.7515.75-4.26%28,581,300
Dec 15, 202516.3616.7016.3116.4516.45-1.20%23,606,520
Dec 12, 202516.4316.8816.4116.6516.651.28%45,444,830
Dec 11, 202516.6916.7516.4216.4416.44-1.62%21,793,300
Dec 10, 202516.4616.8616.3416.7116.711.83%35,285,750
Dec 9, 202516.2516.6316.2316.4116.410.74%22,082,842
Dec 8, 202516.0316.4716.0316.2916.291.37%28,169,298
Dec 5, 202515.8916.1015.7516.0716.071.32%15,689,438
Dec 4, 202516.0116.2515.8115.8615.86-1.31%19,574,670
Dec 3, 202516.2016.3316.0016.0716.07-0.68%21,666,800
Dec 2, 202516.2116.3215.9916.1816.18-0.86%20,081,200
Dec 1, 202516.3916.4016.1516.3216.32-0.73%29,530,560
Nov 28, 202515.6416.6715.6416.4416.445.05%46,755,460
Nov 27, 202515.8216.2515.6115.6515.65-1.07%25,010,500
Nov 26, 202516.1516.2215.7815.8215.82-2.59%24,974,500
Nov 25, 202515.9016.4415.8116.2416.242.92%39,841,940
Nov 24, 202515.6715.9315.2515.7815.781.87%36,267,860
Nov 21, 202516.5616.9615.4615.4915.49-8.67%76,114,591
Nov 20, 202517.2217.8516.9116.9616.960.41%72,195,360