Shenzhen Fenda Technology Co., Ltd. (SHE:002681)
China · Delayed Price · Currency is CNY 7.89
-0.39 (-4.71%)
Aug 29, 2025, 2:45 PM CST
Shenzhen Fenda Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.08 | 8.18 | 7.08 | 7.94 | - | -4.11% | 69,282,379 |
| 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 |
| Aug 7, 2025 | 6.83 | 6.89 | 6.78 | 6.81 | 6.81 | -0.29% | 77,112,342 |
| Aug 6, 2025 | 6.72 | 6.85 | 6.65 | 6.83 | 6.83 | 2.09% | 105,162,013 |
| Aug 5, 2025 | 6.65 | 6.75 | 6.65 | 6.69 | 6.69 | 0.75% | 56,558,871 |
| Aug 4, 2025 | 6.53 | 6.64 | 6.49 | 6.64 | 6.64 | 0.61% | 39,200,904 |
| Aug 1, 2025 | 6.56 | 6.70 | 6.52 | 6.60 | 6.60 | 0.76% | 45,523,638 |
| Jul 31, 2025 | 6.58 | 6.70 | 6.52 | 6.55 | 6.55 | -0.61% | 60,130,883 |
| Jul 30, 2025 | 6.71 | 6.73 | 6.55 | 6.59 | 6.59 | -1.64% | 53,946,870 |
| Jul 29, 2025 | 6.75 | 6.76 | 6.63 | 6.70 | 6.70 | -1.18% | 57,584,604 |
| Jul 28, 2025 | 6.83 | 6.85 | 6.75 | 6.78 | 6.78 | -0.59% | 53,802,680 |
| Jul 25, 2025 | 6.90 | 6.93 | 6.79 | 6.82 | 6.82 | -1.02% | 60,324,300 |
| Jul 24, 2025 | 6.89 | 7.02 | 6.84 | 6.89 | 6.89 | 1.17% | 89,507,198 |
| Jul 23, 2025 | 6.88 | 6.94 | 6.79 | 6.81 | 6.81 | -2.16% | 103,269,144 |
| Jul 22, 2025 | 6.76 | 7.13 | 6.75 | 6.96 | 6.96 | 2.50% | 242,962,594 |
| Jul 21, 2025 | 6.43 | 6.85 | 6.43 | 6.79 | 6.79 | 5.93% | 214,386,468 |
| Jul 18, 2025 | 6.48 | 6.54 | 6.35 | 6.41 | 6.41 | -0.93% | 84,910,010 |
| Jul 17, 2025 | 6.50 | 6.59 | 6.43 | 6.47 | 6.47 | -0.92% | 104,559,656 |
| Jul 16, 2025 | 6.48 | 6.64 | 6.46 | 6.53 | 6.53 | 1.08% | 60,622,220 |
| Jul 15, 2025 | 6.57 | 6.57 | 6.38 | 6.46 | 6.46 | -2.71% | 91,214,375 |
| Jul 14, 2025 | 6.78 | 6.80 | 6.61 | 6.64 | 6.64 | -1.92% | 99,981,494 |
| Jul 11, 2025 | 6.79 | 6.81 | 6.67 | 6.77 | 6.77 | -0.29% | 73,855,072 |
| Jul 10, 2025 | 6.77 | 6.82 | 6.71 | 6.79 | 6.79 | 0.15% | 36,763,776 |
| Jul 9, 2025 | 6.82 | 6.88 | 6.75 | 6.78 | 6.78 | -0.29% | 43,775,264 |
| Jul 8, 2025 | 6.72 | 6.80 | 6.70 | 6.80 | 6.80 | 1.34% | 36,642,288 |
| Jul 7, 2025 | 6.75 | 6.76 | 6.66 | 6.71 | 6.71 | -0.89% | 31,534,119 |
| Jul 4, 2025 | 6.85 | 6.86 | 6.76 | 6.77 | 6.77 | -1.60% | 44,070,921 |
| Jul 3, 2025 | 6.72 | 6.93 | 6.71 | 6.88 | 6.88 | 2.23% | 74,467,932 |
| Jul 2, 2025 | 6.81 | 6.82 | 6.70 | 6.73 | 6.73 | -1.61% | 35,860,440 |
| Jul 1, 2025 | 6.79 | 6.88 | 6.73 | 6.84 | 6.84 | 1.03% | 54,190,452 |
| Jun 30, 2025 | 6.73 | 6.80 | 6.73 | 6.77 | 6.77 | 0.89% | 33,791,533 |
| Jun 27, 2025 | 6.70 | 6.78 | 6.66 | 6.71 | 6.71 | 0.45% | 37,488,443 |
| Jun 26, 2025 | 6.75 | 6.80 | 6.68 | 6.68 | 6.68 | -1.33% | 45,598,073 |
| Jun 25, 2025 | 6.71 | 6.77 | 6.65 | 6.77 | 6.77 | 1.35% | 52,037,283 |
| Jun 24, 2025 | 6.46 | 6.68 | 6.46 | 6.68 | 6.68 | 3.57% | 48,474,003 |
| Jun 23, 2025 | 6.30 | 6.47 | 6.27 | 6.45 | 6.45 | 1.10% | 29,852,943 |