Skip to main content
logo
Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (SHE:000636)
China flag China · Delayed Price · Currency is CNY
17.13
+0.01 (0.06%)
Jan 8, 2026, 12:44 PM CST

SHE:000636 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202616.6017.2816.6017.07-0.65%29,539,319
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
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