Shenzhen Fenda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.02	6.07	5.99	6.06	6.06	0.17%	18,559,590
Mar 5, 2026	6.00	6.12	5.98	6.05	6.05	2.37%	29,712,380
Mar 4, 2026	5.99	6.06	5.87	5.91	5.91	-1.83%	28,938,520
Mar 3, 2026	6.26	6.29	6.01	6.02	6.02	-3.83%	40,248,750
Mar 2, 2026	6.30	6.35	6.23	6.26	6.26	-3.25%	40,449,070
Feb 27, 2026	6.35	6.53	6.30	6.47	6.47	1.89%	54,488,672
Feb 26, 2026	6.38	6.39	6.33	6.35	6.35	-0.31%	22,787,868
Feb 25, 2026	6.35	6.42	6.32	6.37	6.37	0.31%	28,215,350
Feb 24, 2026	6.33	6.38	6.28	6.35	6.35	1.93%	31,260,450
Feb 13, 2026	6.27	6.33	6.23	6.23	6.23	-0.95%	24,229,350
Feb 12, 2026	6.36	6.39	6.29	6.29	6.29	-1.26%	24,735,430
Feb 11, 2026	6.40	6.42	6.36	6.37	6.37	-0.47%	18,915,240
Feb 10, 2026	6.36	6.43	6.36	6.40	6.40	0.31%	25,480,520
Feb 9, 2026	6.33	6.38	6.32	6.38	6.38	1.59%	25,103,880
Feb 6, 2026	6.27	6.34	6.22	6.28	6.28	-0.48%	23,907,467
Feb 5, 2026	6.33	6.37	6.29	6.31	6.31	-0.63%	25,934,220
Feb 4, 2026	6.35	6.39	6.28	6.35	6.35	-0.47%	34,853,020
Feb 3, 2026	6.34	6.39	6.26	6.38	6.38	1.11%	36,906,480
Feb 2, 2026	6.37	6.45	6.30	6.31	6.31	-2.77%	50,319,820
Jan 30, 2026	6.52	6.60	6.46	6.49	6.49	-0.76%	29,722,456
Jan 29, 2026	6.56	6.67	6.45	6.54	6.54	-0.15%	42,080,892
Jan 28, 2026	6.69	6.70	6.55	6.55	6.55	-2.24%	43,757,190
Jan 27, 2026	6.69	6.73	6.52	6.70	6.70	-0.59%	46,654,590
Jan 26, 2026	6.94	6.99	6.70	6.74	6.74	-2.03%	70,086,880
Jan 23, 2026	6.76	6.89	6.72	6.88	6.88	1.78%	59,684,430
Jan 22, 2026	6.71	6.81	6.71	6.76	6.76	0.90%	31,425,730
Jan 21, 2026	6.72	6.77	6.65	6.70	6.70	-0.30%	34,091,330
Jan 20, 2026	6.85	6.86	6.70	6.72	6.72	-1.90%	43,836,040
Jan 19, 2026	6.83	6.88	6.77	6.85	6.85	-	36,527,870
Jan 16, 2026	6.98	7.02	6.82	6.85	6.85	-1.86%	53,156,500
Jan 15, 2026	7.11	7.11	6.95	6.98	6.98	-1.55%	72,424,470
Jan 14, 2026	6.97	7.09	6.86	7.09	7.09	3.50%	131,907,819
Jan 13, 2026	6.95	7.04	6.82	6.85	6.85	-1.44%	75,827,990
Jan 12, 2026	6.82	6.96	6.75	6.95	6.95	2.06%	85,061,780
Jan 9, 2026	6.71	6.85	6.70	6.81	6.81	0.89%	70,981,510
Jan 8, 2026	6.68	6.76	6.66	6.75	6.75	0.60%	40,377,825
Jan 7, 2026	6.83	6.85	6.69	6.71	6.71	-1.76%	53,498,325
Jan 6, 2026	6.76	6.85	6.72	6.83	6.83	0.89%	60,873,933
Jan 5, 2026	6.66	6.77	6.65	6.77	6.77	1.80%	47,024,830
Dec 31, 2025	6.73	6.76	6.62	6.65	6.65	-0.75%	34,891,130
Dec 30, 2025	6.58	6.75	6.53	6.70	6.70	1.67%	53,678,230
Dec 29, 2025	6.60	6.64	6.56	6.59	6.59	-0.15%	28,572,360
Dec 26, 2025	6.63	6.66	6.56	6.60	6.60	-0.45%	31,527,367
Dec 25, 2025	6.56	6.64	6.55	6.63	6.63	0.61%	29,668,550
Dec 24, 2025	6.49	6.60	6.48	6.59	6.59	1.23%	23,840,530
Dec 23, 2025	6.62	6.62	6.50	6.51	6.51	-1.81%	28,692,910
Dec 22, 2025	6.58	6.66	6.58	6.63	6.63	0.76%	25,735,160
Dec 19, 2025	6.53	6.59	6.51	6.58	6.58	1.23%	25,900,800
Dec 18, 2025	6.52	6.59	6.49	6.50	6.50	-1.07%	26,022,297
Dec 17, 2025	6.52	6.57	6.38	6.57	6.57	1.08%	41,971,560