Shenzhen Fenda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	6.98	6.98	6.65	6.73	-	0.15%	16,613,821
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
Dec 16, 2025	6.65	6.71	6.49	6.50	6.50	-2.40%	40,808,120
Dec 15, 2025	6.65	6.73	6.61	6.66	6.66	-0.45%	29,466,020
Dec 12, 2025	6.66	6.74	6.66	6.69	6.69	0.45%	36,746,900
Dec 11, 2025	6.85	6.86	6.65	6.66	6.66	-3.06%	59,548,730
Dec 10, 2025	7.04	7.04	6.85	6.87	6.87	-2.97%	70,801,220
Dec 9, 2025	7.18	7.25	7.08	7.08	7.08	-2.21%	61,877,100
Dec 8, 2025	7.12	7.26	7.06	7.24	7.24	1.54%	99,210,370
Dec 5, 2025	7.06	7.16	6.93	7.13	7.13	-	68,643,280
Dec 4, 2025	7.22	7.27	6.90	7.13	7.13	-0.28%	92,698,890
Dec 3, 2025	7.22	7.29	7.10	7.15	7.15	-1.65%	84,606,010
Dec 2, 2025	7.41	7.42	7.22	7.27	7.27	-3.84%	134,033,900
Dec 1, 2025	7.26	7.68	7.25	7.56	7.56	4.28%	231,936,900
Nov 28, 2025	7.29	7.34	7.16	7.25	7.25	0.28%	108,249,100
Nov 27, 2025	7.49	7.50	7.21	7.23	7.23	-3.47%	233,913,200
Nov 26, 2025	6.84	7.49	6.76	7.49	7.49	9.99%	133,656,580
Nov 25, 2025	6.68	6.88	6.68	6.81	6.81	1.95%	59,502,290
Nov 24, 2025	6.65	6.75	6.40	6.68	6.68	0.60%	65,135,810
Nov 21, 2025	6.91	7.00	6.61	6.64	6.64	-5.28%	71,797,260
Nov 20, 2025	6.91	7.18	6.85	7.01	7.01	1.45%	94,429,717
Nov 19, 2025	6.86	6.96	6.80	6.91	6.91	-0.72%	58,478,160
Nov 18, 2025	6.79	7.00	6.74	6.96	6.96	2.35%	104,635,200
Nov 17, 2025	6.74	6.80	6.70	6.80	6.80	1.04%	36,071,450
Nov 14, 2025	6.72	6.81	6.67	6.73	6.73	-2.18%	43,470,990
Nov 13, 2025	6.62	7.00	6.59	6.88	6.88	3.77%	39,209,210
Nov 12, 2025	6.72	6.72	6.59	6.63	6.63	-1.34%	33,644,910
Nov 11, 2025	6.69	6.73	6.66	6.72	6.72	0.45%	31,890,020