Skip to main content
logo
Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (SHE:000636)
China flag China · Delayed Price · Currency is CNY
15.49
-1.47 (-8.67%)
Nov 21, 2025, 3:04 PM CST

SHE:000636 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 202517.0517.2516.5716.8916.89-2.60%85,805,420
Nov 18, 202517.8317.9317.2117.3417.346.38%127,503,300
Nov 17, 202516.2116.4316.1316.3016.300.56%19,222,550
Nov 14, 202516.6016.6016.2016.2116.21-3.05%32,463,170
Nov 13, 202516.6016.8716.5016.7216.720.48%26,870,370
Nov 12, 202517.0617.1816.5116.6416.64-2.23%34,607,140
Nov 11, 202517.6117.6717.0017.0217.02-3.84%41,837,550
Nov 10, 202518.0718.2517.4417.7017.70-1.61%40,934,730
Nov 7, 202517.8618.0017.6417.9917.99-1.10%45,852,600
Nov 6, 202517.4918.5817.3618.1918.194.00%75,093,050
Nov 5, 202517.3017.6317.0517.4917.49-1.07%47,991,830
Nov 4, 202517.0617.9017.0017.6817.682.91%71,072,120
Nov 3, 202516.7417.3016.6217.1817.181.48%44,934,360
Oct 31, 202516.6817.0016.4716.9316.932.05%51,108,130
Oct 30, 202517.3717.3716.5116.5916.59-6.11%77,569,070
Oct 29, 202516.9618.0016.8817.6717.673.45%106,994,200
Oct 28, 202517.2417.2916.9517.0817.08-0.87%50,152,850
Oct 27, 202517.4117.5016.9817.2317.23-1.03%104,709,300
Oct 24, 202515.9217.4115.9017.4117.419.98%117,809,400
Oct 23, 202515.5615.8815.5215.8315.831.80%27,312,980
Oct 22, 202515.4515.7515.2615.5515.550.32%25,241,130
Oct 21, 202515.3315.7315.2515.5015.501.04%27,852,160
Oct 20, 202515.0815.5615.0015.3415.343.09%26,286,510
Oct 17, 202515.8415.8414.8314.8814.88-6.18%42,611,000
Oct 16, 202515.9316.0715.7415.8615.86-1.12%27,946,730
Oct 15, 202515.2016.1615.0516.0416.045.87%50,473,600
Oct 14, 202515.7016.2315.0015.1515.15-2.76%34,814,800
Oct 13, 202515.0015.6514.8315.5815.58-0.57%26,771,970
Oct 10, 202515.8115.9515.4215.6715.67-1.38%27,374,070
Oct 9, 202515.8016.1015.7315.8915.891.53%30,979,810
Sep 30, 202515.5815.9215.5515.6515.650.38%21,709,200
Sep 29, 202515.3216.0315.3215.5915.591.83%28,008,250
Sep 26, 202515.6115.7215.2815.3115.31-2.42%20,483,960
Sep 25, 202515.7715.8915.6115.6915.69-0.57%19,596,220
Sep 24, 202515.3115.7815.2115.7815.781.87%23,609,750
Sep 23, 202515.7315.8015.1115.4915.49-1.65%29,897,240
Sep 22, 202515.9015.9615.5615.7515.75-0.57%26,967,140
Sep 19, 202515.9216.1515.7215.8415.84-0.50%31,871,280
Sep 18, 202515.8116.2815.6215.9215.920.82%54,677,450
Sep 17, 202515.5516.1515.4715.7915.791.22%45,384,680
Sep 16, 202515.1715.7615.0115.6015.602.90%37,411,060
Sep 15, 202515.4215.4215.1115.1615.16-1.69%25,082,750
Sep 12, 202515.2715.5415.1815.4215.420.46%39,265,060
Sep 11, 202514.8315.4014.8015.3515.352.95%46,717,570
Sep 10, 202514.7615.2814.7114.9114.910.81%35,127,330
Sep 9, 202515.1515.1614.6814.7914.79-2.31%34,313,280
Sep 8, 202515.4915.4915.0315.1415.14-2.76%61,796,650
Sep 5, 202514.4615.5714.4515.5715.5710.04%69,503,730