Shenzhen Fenda Technology Co., Ltd. (SHE:002681)
China · Delayed Price · Currency is CNY 6.63
+0.04 (0.61%)
Dec 25, 2025, 3:04 PM CST
Shenzhen Fenda Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 6.63 | 6.70 | 6.63 | 6.69 | 6.69 | 0.75% | 25,036,050 |
| Nov 7, 2025 | 6.68 | 6.68 | 6.63 | 6.64 | 6.64 | -1.04% | 26,016,100 |
| Nov 6, 2025 | 6.66 | 6.71 | 6.61 | 6.71 | 6.71 | 0.60% | 34,326,320 |
| Nov 5, 2025 | 6.59 | 6.68 | 6.56 | 6.67 | 6.67 | 0.60% | 26,718,050 |
| Nov 4, 2025 | 6.71 | 6.71 | 6.60 | 6.63 | 6.63 | -1.34% | 30,627,250 |
| Nov 3, 2025 | 6.64 | 6.72 | 6.60 | 6.72 | 6.72 | 1.05% | 30,803,090 |
| Oct 31, 2025 | 6.57 | 6.69 | 6.55 | 6.65 | 6.65 | 0.30% | 27,579,160 |
| Oct 30, 2025 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | -1.49% | 32,676,030 |
| Oct 29, 2025 | 6.70 | 6.74 | 6.66 | 6.73 | 6.73 | 0.30% | 29,234,380 |
| Oct 28, 2025 | 6.79 | 6.79 | 6.70 | 6.71 | 6.71 | -1.32% | 39,549,470 |
| Oct 27, 2025 | 6.85 | 6.89 | 6.78 | 6.80 | 6.80 | -0.73% | 39,532,060 |
| Oct 24, 2025 | 6.85 | 6.92 | 6.83 | 6.85 | 6.85 | -0.15% | 34,253,600 |
| Oct 23, 2025 | 6.82 | 6.87 | 6.78 | 6.86 | 6.86 | -1.01% | 41,843,150 |
| Oct 22, 2025 | 6.69 | 7.03 | 6.65 | 6.93 | 6.93 | 3.28% | 89,105,110 |
| Oct 21, 2025 | 6.63 | 6.72 | 6.58 | 6.71 | 6.71 | 1.51% | 35,145,700 |
| Oct 20, 2025 | 6.60 | 6.65 | 6.57 | 6.61 | 6.61 | 1.07% | 26,880,380 |
| Oct 17, 2025 | 6.68 | 6.71 | 6.51 | 6.54 | 6.54 | -2.10% | 39,917,410 |