Shenzhen Fenda Technology Co., Ltd. (SHE:002681)
China · Delayed Price · Currency is CNY 6.85
-0.01 (-0.15%)
Oct 24, 2025, 3:04 PM CST
Shenzhen Fenda Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.85 | 6.92 | 6.83 | 6.85 | 6.85 | -0.15% | 34,935,901 |
| Oct 23, 2025 | 6.82 | 6.87 | 6.78 | 6.86 | 6.86 | -1.01% | 41,843,153 |
| Oct 22, 2025 | 6.69 | 7.03 | 6.65 | 6.93 | 6.93 | 3.28% | 90,491,214 |
| Oct 21, 2025 | 6.63 | 6.72 | 6.58 | 6.71 | 6.71 | 1.51% | 35,145,707 |
| Oct 20, 2025 | 6.60 | 6.65 | 6.57 | 6.61 | 6.61 | 1.07% | 27,376,189 |
| Oct 17, 2025 | 6.68 | 6.71 | 6.51 | 6.54 | 6.54 | -2.10% | 40,410,710 |
| Oct 16, 2025 | 6.78 | 6.78 | 6.66 | 6.68 | 6.68 | -2.05% | 37,606,807 |
| Oct 15, 2025 | 6.73 | 6.82 | 6.66 | 6.82 | 6.82 | 1.34% | 39,333,456 |
| Oct 14, 2025 | 6.88 | 6.91 | 6.68 | 6.73 | 6.73 | -1.75% | 60,660,263 |
| Oct 13, 2025 | 6.68 | 6.88 | 6.67 | 6.85 | 6.85 | -2.97% | 72,629,948 |
| Oct 10, 2025 | 7.21 | 7.27 | 7.06 | 7.06 | 7.06 | -2.62% | 74,361,440 |
| Oct 9, 2025 | 7.30 | 7.33 | 7.25 | 7.25 | 7.25 | -0.68% | 64,169,789 |
| Sep 30, 2025 | 7.32 | 7.43 | 7.28 | 7.30 | 7.30 | - | 49,141,927 |
| Sep 29, 2025 | 7.28 | 7.36 | 7.17 | 7.30 | 7.30 | -0.14% | 58,143,458 |
| Sep 26, 2025 | 7.67 | 7.67 | 7.31 | 7.31 | 7.31 | -5.56% | 108,548,014 |
| Sep 25, 2025 | 7.78 | 7.96 | 7.70 | 7.74 | 7.74 | -1.15% | 97,161,013 |
| Sep 24, 2025 | 7.80 | 7.89 | 7.60 | 7.83 | 7.83 | -0.89% | 116,585,492 |
| Sep 23, 2025 | 8.16 | 8.17 | 7.67 | 7.90 | 7.90 | -3.07% | 155,211,224 |
| Sep 22, 2025 | 7.79 | 8.16 | 7.78 | 8.15 | 8.15 | 4.89% | 219,124,250 |
| Sep 19, 2025 | 7.64 | 7.90 | 7.57 | 7.77 | 7.77 | 1.97% | 131,472,702 |
| Sep 18, 2025 | 7.90 | 7.99 | 7.50 | 7.62 | 7.62 | -3.42% | 153,332,138 |
| Sep 17, 2025 | 7.77 | 7.94 | 7.71 | 7.89 | 7.89 | 0.90% | 146,584,010 |
| Sep 16, 2025 | 7.59 | 7.85 | 7.47 | 7.82 | 7.82 | 1.69% | 151,405,164 |
| Sep 15, 2025 | 7.66 | 7.74 | 7.54 | 7.69 | 7.69 | 0.39% | 85,344,384 |
| Sep 12, 2025 | 7.56 | 7.79 | 7.52 | 7.66 | 7.66 | 0.92% | 132,240,132 |
| Sep 11, 2025 | 7.39 | 7.60 | 7.30 | 7.59 | 7.59 | 1.34% | 100,548,325 |
| Sep 10, 2025 | 7.44 | 7.53 | 7.26 | 7.49 | 7.49 | 0.54% | 94,698,607 |
| Sep 9, 2025 | 7.68 | 7.70 | 7.44 | 7.45 | 7.45 | -3.25% | 89,648,803 |
| Sep 8, 2025 | 7.51 | 7.77 | 7.48 | 7.70 | 7.70 | 1.45% | 109,665,375 |
| Sep 5, 2025 | 7.63 | 7.69 | 7.40 | 7.59 | 7.59 | 1.20% | 101,313,139 |
| Sep 4, 2025 | 7.36 | 7.66 | 7.31 | 7.50 | 7.50 | 1.76% | 121,867,458 |
| Sep 3, 2025 | 7.83 | 7.89 | 7.30 | 7.37 | 7.37 | -4.78% | 132,758,242 |
| Sep 2, 2025 | 8.09 | 8.09 | 7.70 | 7.74 | 7.74 | -4.33% | 146,657,188 |
| Sep 1, 2025 | 7.85 | 8.09 | 7.67 | 8.09 | 8.09 | 2.80% | 194,892,834 |
| Aug 29, 2025 | 8.18 | 8.18 | 7.80 | 7.87 | 7.87 | -4.95% | 222,670,969 |
| Aug 28, 2025 | 7.95 | 8.50 | 7.85 | 8.28 | 8.28 | 3.63% | 350,367,653 |
| Aug 27, 2025 | 8.03 | 8.58 | 7.98 | 7.99 | 7.99 | 1.14% | 507,775,287 |
| Aug 26, 2025 | 7.11 | 7.90 | 7.05 | 7.90 | 7.90 | 10.03% | 291,816,910 |
| Aug 25, 2025 | 7.18 | 7.28 | 7.04 | 7.18 | 7.18 | 0.42% | 153,403,261 |
| Aug 22, 2025 | 7.08 | 7.19 | 7.06 | 7.15 | 7.15 | -0.28% | 109,712,511 |
| Aug 21, 2025 | 7.28 | 7.34 | 7.13 | 7.17 | 7.17 | -1.38% | 124,570,290 |
| Aug 20, 2025 | 7.20 | 7.35 | 7.11 | 7.27 | 7.27 | 0.97% | 144,077,877 |
| Aug 19, 2025 | 7.06 | 7.31 | 6.96 | 7.20 | 7.20 | 2.56% | 188,974,789 |
| Aug 18, 2025 | 6.92 | 7.07 | 6.92 | 7.02 | 7.02 | 1.45% | 114,037,293 |
| Aug 15, 2025 | 6.82 | 6.95 | 6.81 | 6.92 | 6.92 | 0.58% | 100,711,280 |
| Aug 14, 2025 | 7.01 | 7.15 | 6.77 | 6.88 | 6.88 | 1.03% | 200,808,817 |
| Aug 13, 2025 | 6.82 | 6.83 | 6.75 | 6.81 | 6.81 | 0.29% | 62,785,747 |
| Aug 12, 2025 | 6.78 | 6.80 | 6.71 | 6.79 | 6.79 | 0.15% | 45,792,723 |
| Aug 11, 2025 | 6.67 | 6.80 | 6.65 | 6.78 | 6.78 | 1.50% | 53,436,558 |
| Aug 8, 2025 | 6.78 | 6.81 | 6.66 | 6.68 | 6.68 | -1.91% | 59,258,515 |