Skip to main content
logo
Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (SHE:000636)
China flag China · Delayed Price · Currency is CNY
21.70
-0.80 (-3.56%)
Mar 13, 2026, 3:04 PM CST

SHE:000636 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202623.4023.5021.9322.5022.50-3.85%85,213,000
Mar 11, 202623.7524.4423.3023.4023.40-2.05%82,329,440
Mar 10, 202623.5624.0823.3023.8923.893.82%85,382,525
Mar 9, 202623.3923.5022.1223.0123.01-3.12%83,095,240
Mar 6, 202623.7524.1022.8323.7523.75-70,297,160
Mar 5, 202624.5724.5723.4523.7523.75-0.63%91,211,796
Mar 4, 202623.1324.7023.0923.9023.900.21%111,839,400
Mar 3, 202626.4526.4523.8523.8523.85-10.00%162,705,100
Mar 2, 202625.4127.5025.4126.5026.501.92%187,966,600
Feb 27, 202625.5026.7525.1526.0026.001.05%170,523,500
Feb 26, 202625.3326.5724.7125.7325.73-0.04%237,310,900
Feb 25, 202625.0425.7424.7125.7425.7410.00%173,665,100
Feb 24, 202623.4023.4023.4023.4023.4010.01%27,350,778
Feb 13, 202622.3022.3521.2621.2721.27-5.59%58,705,360
Feb 12, 202621.1422.9020.8022.5322.536.98%92,297,830
Feb 11, 202621.2422.0021.0021.0621.06-0.85%57,792,840
Feb 10, 202621.2021.8921.1421.2421.240.66%68,748,320
Feb 9, 202621.4321.5920.6821.1021.10-0.85%73,096,470
Feb 6, 202621.9322.3021.2121.2821.28-6.63%94,716,547
Feb 5, 202620.5022.7920.4422.7922.799.99%99,486,250
Feb 4, 202619.8220.7519.7920.7220.723.60%47,829,310
Feb 3, 202619.6020.0719.3020.0020.003.25%36,321,100
Feb 2, 202620.2920.5619.3319.3719.37-5.51%42,311,100
Jan 30, 202621.0021.1919.6120.5020.50-3.26%65,249,260
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