Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (SHE:000636)
China · Delayed Price · Currency is CNY 15.62
+0.31 (2.02%)
Sep 29, 2025, 11:44 AM CST
SHE:000636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.61 | 15.72 | 15.28 | 15.31 | 15.31 | -2.42% | 20,483,969 |
| Sep 25, 2025 | 15.77 | 15.89 | 15.61 | 15.69 | 15.69 | -0.57% | 19,756,721 |
| Sep 24, 2025 | 15.31 | 15.78 | 15.21 | 15.78 | 15.78 | 1.87% | 23,961,360 |
| Sep 23, 2025 | 15.73 | 15.80 | 15.11 | 15.49 | 15.49 | -1.65% | 29,897,240 |
| Sep 22, 2025 | 15.90 | 15.96 | 15.56 | 15.75 | 15.75 | -0.57% | 26,967,149 |
| Sep 19, 2025 | 15.92 | 16.15 | 15.72 | 15.84 | 15.84 | -0.50% | 31,871,288 |
| Sep 18, 2025 | 15.81 | 16.28 | 15.62 | 15.92 | 15.92 | 0.82% | 55,451,458 |
| Sep 17, 2025 | 15.55 | 16.15 | 15.47 | 15.79 | 15.79 | 1.22% | 45,731,586 |
| Sep 16, 2025 | 15.17 | 15.76 | 15.01 | 15.60 | 15.60 | 2.90% | 37,819,463 |
| Sep 15, 2025 | 15.42 | 15.42 | 15.11 | 15.16 | 15.16 | -1.69% | 25,082,751 |
| Sep 12, 2025 | 15.27 | 15.54 | 15.18 | 15.42 | 15.42 | 0.46% | 40,010,164 |
| Sep 11, 2025 | 14.83 | 15.40 | 14.80 | 15.35 | 15.35 | 2.95% | 47,337,197 |
| Sep 10, 2025 | 14.76 | 15.28 | 14.71 | 14.91 | 14.91 | 0.81% | 35,703,633 |
| Sep 9, 2025 | 15.15 | 15.16 | 14.68 | 14.79 | 14.79 | -2.31% | 34,313,285 |
| Sep 8, 2025 | 15.49 | 15.49 | 15.03 | 15.14 | 15.14 | -2.76% | 63,127,252 |
| Sep 5, 2025 | 14.46 | 15.57 | 14.45 | 15.57 | 15.57 | 10.04% | 69,589,630 |
| Sep 4, 2025 | 14.43 | 14.68 | 13.98 | 14.15 | 14.15 | -1.67% | 21,256,610 |
| Sep 3, 2025 | 14.76 | 14.77 | 14.35 | 14.39 | 14.39 | -2.11% | 16,221,074 |
| Sep 2, 2025 | 15.20 | 15.23 | 14.58 | 14.70 | 14.70 | -3.67% | 26,401,513 |
| Sep 1, 2025 | 15.32 | 15.48 | 15.08 | 15.26 | 15.26 | -0.39% | 26,516,098 |
| Aug 29, 2025 | 15.50 | 15.54 | 15.26 | 15.32 | 15.32 | -1.10% | 19,726,748 |
| Aug 28, 2025 | 15.28 | 15.54 | 15.02 | 15.49 | 15.49 | 2.11% | 30,339,148 |
| Aug 27, 2025 | 15.75 | 15.84 | 15.17 | 15.17 | 15.17 | -2.76% | 29,370,891 |
| Aug 26, 2025 | 15.40 | 15.74 | 15.26 | 15.60 | 15.60 | 1.23% | 26,487,691 |
| Aug 25, 2025 | 15.43 | 15.62 | 15.18 | 15.41 | 15.41 | 0.78% | 31,855,783 |
| Aug 22, 2025 | 15.05 | 15.30 | 15.00 | 15.29 | 15.29 | 0.66% | 31,562,532 |
| Aug 21, 2025 | 15.10 | 15.85 | 15.10 | 15.19 | 15.19 | 0.86% | 37,859,845 |
| Aug 20, 2025 | 14.76 | 15.07 | 14.66 | 15.06 | 15.06 | 1.76% | 23,605,205 |
| Aug 19, 2025 | 14.89 | 14.94 | 14.70 | 14.80 | 14.80 | -0.60% | 19,562,022 |
| Aug 18, 2025 | 14.90 | 15.10 | 14.77 | 14.89 | 14.89 | 0.95% | 34,481,220 |
| Aug 15, 2025 | 14.15 | 14.87 | 14.11 | 14.75 | 14.75 | 4.09% | 33,097,199 |
| Aug 14, 2025 | 14.48 | 14.59 | 14.15 | 14.17 | 14.17 | -1.46% | 22,100,106 |
| Aug 13, 2025 | 14.11 | 14.43 | 14.03 | 14.38 | 14.38 | 2.06% | 26,132,051 |
| Aug 12, 2025 | 14.13 | 14.14 | 14.01 | 14.09 | 14.09 | -0.35% | 8,745,161 |
| Aug 11, 2025 | 13.87 | 14.15 | 13.87 | 14.14 | 14.14 | 1.65% | 15,066,074 |
| Aug 8, 2025 | 13.95 | 14.06 | 13.81 | 13.91 | 13.91 | -0.57% | 11,729,588 |
| Aug 7, 2025 | 14.08 | 14.14 | 13.89 | 13.99 | 13.99 | -0.57% | 12,290,700 |
| Aug 6, 2025 | 14.01 | 14.08 | 13.96 | 14.07 | 14.07 | 0.21% | 9,429,726 |
| Aug 5, 2025 | 13.99 | 14.05 | 13.96 | 14.04 | 14.04 | 0.57% | 7,529,342 |
| Aug 4, 2025 | 13.84 | 13.96 | 13.81 | 13.96 | 13.96 | 0.29% | 8,779,300 |
| Aug 1, 2025 | 13.91 | 14.02 | 13.79 | 13.92 | 13.92 | - | 9,992,949 |
| Jul 31, 2025 | 14.14 | 14.30 | 13.88 | 13.92 | 13.92 | -1.69% | 14,070,425 |
| Jul 30, 2025 | 14.24 | 14.30 | 14.04 | 14.16 | 14.16 | -0.84% | 12,275,260 |
| Jul 29, 2025 | 14.19 | 14.28 | 14.11 | 14.28 | 14.28 | 0.42% | 11,153,241 |
| Jul 28, 2025 | 14.10 | 14.28 | 14.02 | 14.22 | 14.22 | 1.14% | 14,723,282 |
| Jul 25, 2025 | 14.11 | 14.14 | 14.00 | 14.06 | 14.06 | -0.14% | 10,504,552 |
| Jul 24, 2025 | 13.95 | 14.08 | 13.92 | 14.08 | 14.08 | 0.93% | 9,578,615 |
| Jul 23, 2025 | 13.98 | 14.09 | 13.88 | 13.95 | 13.95 | -0.21% | 11,169,395 |
| Jul 22, 2025 | 13.96 | 14.02 | 13.88 | 13.98 | 13.98 | 0.07% | 8,944,862 |
| Jul 21, 2025 | 13.95 | 14.04 | 13.87 | 13.97 | 13.97 | -0.14% | 8,656,501 |