Shenzhen Fenda Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.23	5.35	5.21	5.32	5.32	0.57%	16,630,801
Mar 26, 2026	5.39	5.48	5.26	5.29	5.29	-2.04%	25,412,020
Mar 25, 2026	5.37	5.46	5.37	5.40	5.40	0.56%	28,241,410
Mar 24, 2026	5.29	5.38	5.17	5.37	5.37	3.27%	31,711,220
Mar 23, 2026	5.53	5.53	5.12	5.20	5.20	-7.14%	43,872,038
Mar 20, 2026	5.68	5.79	5.56	5.60	5.60	-1.06%	27,389,340
Mar 19, 2026	5.79	5.81	5.66	5.66	5.66	-3.25%	26,028,360
Mar 18, 2026	5.90	5.92	5.79	5.85	5.85	-0.85%	24,606,470
Mar 17, 2026	5.95	5.99	5.88	5.90	5.90	-1.01%	19,499,387
Mar 16, 2026	5.90	5.96	5.87	5.96	5.96	0.68%	19,600,260
Mar 13, 2026	5.94	5.97	5.90	5.92	5.92	-0.84%	17,397,260
Mar 12, 2026	6.00	6.03	5.93	5.97	5.97	-0.83%	23,593,920
Mar 11, 2026	6.08	6.10	6.01	6.02	6.02	-1.15%	22,120,700
Mar 10, 2026	6.05	6.12	6.05	6.09	6.09	1.00%	20,182,260
Mar 9, 2026	6.00	6.05	5.90	6.03	6.03	-0.50%	25,331,940
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