Shenzhen Fenda Technology Co., Ltd. (SHE:002681)
China · Delayed Price · Currency is CNY 4.330
+0.080 (1.88%)
Jul 31, 2026, 3:05 PM CST
Shenzhen Fenda Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.30 | 4.43 | 4.30 | 4.33 | 4.33 | 1.88% | 44,999,025 |
| Jul 30, 2026 | 4.32 | 4.41 | 4.22 | 4.25 | 4.25 | -2.97% | 40,618,680 |
| Jul 29, 2026 | 4.17 | 4.41 | 4.17 | 4.38 | 4.38 | 5.04% | 63,766,685 |
| Jul 28, 2026 | 4.11 | 4.22 | 4.11 | 4.17 | 4.17 | -0.48% | 29,591,808 |
| Jul 27, 2026 | 4.04 | 4.19 | 3.98 | 4.19 | 4.19 | 2.70% | 45,175,399 |
| Jul 24, 2026 | 4.30 | 4.30 | 4.07 | 4.08 | 4.08 | -6.42% | 64,373,979 |
| Jul 23, 2026 | 4.40 | 4.43 | 4.22 | 4.36 | 4.36 | -1.13% | 68,258,023 |
| Jul 22, 2026 | 4.61 | 4.67 | 4.39 | 4.41 | 4.41 | -5.16% | 59,034,312 |
| Jul 21, 2026 | 4.54 | 4.69 | 4.48 | 4.65 | 4.65 | 1.97% | 43,122,462 |
| Jul 20, 2026 | 4.67 | 4.74 | 4.47 | 4.56 | 4.56 | -2.15% | 49,151,820 |
| Jul 17, 2026 | 4.86 | 4.97 | 4.64 | 4.66 | 4.66 | -5.28% | 54,555,538 |
| Jul 16, 2026 | 4.86 | 5.01 | 4.81 | 4.92 | 4.92 | 1.03% | 60,424,927 |
| Jul 15, 2026 | 4.87 | 4.90 | 4.75 | 4.87 | 4.87 | 0.83% | 45,513,058 |
| Jul 14, 2026 | 4.95 | 5.00 | 4.79 | 4.83 | 4.83 | -1.43% | 61,362,490 |
| Jul 13, 2026 | 5.05 | 5.26 | 4.89 | 4.90 | 4.90 | -1.61% | 117,909,234 |
| Jul 10, 2026 | 4.57 | 4.98 | 4.55 | 4.98 | 4.98 | 9.93% | 84,600,493 |
| Jul 9, 2026 | 4.22 | 4.59 | 4.20 | 4.53 | 4.53 | 6.84% | 70,210,230 |
| Jul 8, 2026 | 4.38 | 4.40 | 4.24 | 4.24 | 4.24 | -3.64% | 27,093,800 |
| Jul 7, 2026 | 4.41 | 4.46 | 4.33 | 4.40 | 4.40 | -0.68% | 26,415,489 |
| Jul 6, 2026 | 4.66 | 4.71 | 4.42 | 4.43 | 4.43 | -6.14% | 56,100,992 |
| Jul 3, 2026 | 4.58 | 4.82 | 4.48 | 4.72 | 4.72 | 3.96% | 60,785,217 |
| Jul 2, 2026 | 4.49 | 4.68 | 4.47 | 4.54 | 4.54 | 0.67% | 41,402,254 |
| Jul 1, 2026 | 4.48 | 4.57 | 4.42 | 4.51 | 4.51 | 0.89% | 35,459,660 |
| Jun 30, 2026 | 4.43 | 4.53 | 4.41 | 4.47 | 4.47 | 0.45% | 27,751,171 |
| Jun 29, 2026 | 4.59 | 4.64 | 4.41 | 4.45 | 4.45 | -4.30% | 46,831,660 |
| Jun 26, 2026 | 4.70 | 4.97 | 4.54 | 4.65 | 4.65 | -2.11% | 52,266,057 |
| Jun 25, 2026 | 5.03 | 5.03 | 4.73 | 4.75 | 4.75 | -5.94% | 64,389,690 |
| Jun 24, 2026 | 4.86 | 5.15 | 4.80 | 5.05 | 5.05 | 4.34% | 91,841,166 |
| Jun 23, 2026 | 4.74 | 4.96 | 4.68 | 4.84 | 4.84 | 1.68% | 47,197,873 |
| Jun 22, 2026 | 4.94 | 4.96 | 4.66 | 4.76 | 4.76 | -4.23% | 56,648,658 |
| Jun 18, 2026 | 4.86 | 5.03 | 4.67 | 4.97 | 4.97 | 2.05% | 59,161,440 |
| Jun 17, 2026 | 4.95 | 5.26 | 4.85 | 4.87 | 4.87 | -2.01% | 58,672,520 |
| Jun 16, 2026 | 4.82 | 5.04 | 4.70 | 4.97 | 4.97 | 2.69% | 56,378,540 |
| Jun 15, 2026 | 4.81 | 4.93 | 4.79 | 4.84 | 4.84 | 0.83% | 42,957,160 |
| Jun 12, 2026 | 4.93 | 5.10 | 4.75 | 4.80 | 4.80 | -0.83% | 57,546,810 |
| Jun 11, 2026 | 5.03 | 5.05 | 4.78 | 4.84 | 4.84 | -3.97% | 45,183,802 |
| Jun 10, 2026 | 5.15 | 5.29 | 4.95 | 5.04 | 5.04 | -3.08% | 52,722,570 |
| Jun 9, 2026 | 5.34 | 5.37 | 5.15 | 5.20 | 5.20 | -2.44% | 69,246,756 |
| Jun 8, 2026 | 5.14 | 5.52 | 5.12 | 5.33 | 5.33 | 3.09% | 122,251,816 |
| Jun 5, 2026 | 4.90 | 5.39 | 4.49 | 5.17 | 5.17 | 5.51% | 149,937,898 |
| Jun 4, 2026 | 4.87 | 5.07 | 4.82 | 4.90 | 4.90 | -2.20% | 76,676,172 |
| Jun 3, 2026 | 5.56 | 5.59 | 5.01 | 5.01 | 5.01 | -10.05% | 104,555,457 |
| Jun 2, 2026 | 5.50 | 5.65 | 5.44 | 5.57 | 5.57 | 1.09% | 37,464,776 |
| Jun 1, 2026 | 5.41 | 5.59 | 5.38 | 5.51 | 5.51 | 1.47% | 34,165,300 |
| May 29, 2026 | 5.66 | 5.70 | 5.42 | 5.43 | 5.43 | -4.74% | 43,087,961 |
| May 28, 2026 | 5.55 | 5.75 | 5.49 | 5.70 | 5.70 | 1.42% | 51,729,610 |
| May 27, 2026 | 5.82 | 5.89 | 5.58 | 5.62 | 5.62 | -4.58% | 64,447,305 |
| May 26, 2026 | 5.76 | 5.96 | 5.71 | 5.89 | 5.89 | 1.38% | 74,348,980 |
| May 25, 2026 | 5.75 | 5.84 | 5.72 | 5.81 | 5.81 | -0.51% | 70,384,930 |
| May 22, 2026 | 5.51 | 5.96 | 5.43 | 5.84 | 5.84 | 7.55% | 140,335,382 |