Shenzhen Fenda Technology Co., Ltd. (SHE:002681)
China · Delayed Price · Currency is CNY 4.470
+0.260 (6.18%)
Oct 23, 2026, 3:04 PM CST
Shenzhen Fenda Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.08 | 4.49 | 4.08 | 4.47 | 4.47 | 6.18% | 62,004,493 |
| Oct 22, 2026 | 4.31 | 4.42 | 4.21 | 4.21 | 4.21 | -2.55% | 32,860,950 |
| Oct 21, 2026 | 4.27 | 4.35 | 4.21 | 4.32 | 4.32 | 0.93% | 29,682,620 |
| Oct 20, 2026 | 4.08 | 4.28 | 4.04 | 4.28 | 4.28 | 4.90% | 42,372,887 |
| Oct 19, 2026 | 4.02 | 4.11 | 3.99 | 4.08 | 4.08 | 1.24% | 27,655,962 |
| Oct 16, 2026 | 4.08 | 4.13 | 4.00 | 4.03 | 4.03 | 0.50% | 31,888,246 |
| Oct 15, 2026 | 4.07 | 4.16 | 4.00 | 4.01 | 4.01 | -6.53% | 47,586,600 |
| Oct 14, 2026 | 4.35 | 4.36 | 4.27 | 4.29 | 4.29 | -1.61% | 20,253,800 |
| Oct 13, 2026 | 4.33 | 4.38 | 4.24 | 4.36 | 4.36 | - | 27,339,784 |
| Oct 12, 2026 | 4.39 | 4.41 | 4.32 | 4.36 | 4.36 | -0.68% | 21,812,480 |
| Oct 9, 2026 | 4.35 | 4.40 | 4.26 | 4.39 | 4.39 | 0.69% | 32,906,170 |
| Oct 8, 2026 | 4.46 | 4.50 | 4.33 | 4.36 | 4.36 | -1.80% | 27,401,020 |
| Sep 30, 2026 | 4.49 | 4.53 | 4.44 | 4.44 | 4.44 | -1.11% | 18,265,234 |
| Sep 29, 2026 | 4.40 | 4.52 | 4.38 | 4.49 | 4.49 | 1.58% | 22,063,368 |
| Sep 28, 2026 | 4.47 | 4.51 | 4.39 | 4.42 | 4.42 | -1.56% | 31,444,578 |
| Sep 24, 2026 | 4.53 | 4.58 | 4.47 | 4.49 | 4.49 | -0.88% | 24,683,383 |
| Sep 23, 2026 | 4.70 | 4.71 | 4.52 | 4.53 | 4.53 | -3.41% | 34,431,797 |
| Sep 22, 2026 | 4.66 | 4.88 | 4.64 | 4.69 | 4.69 | 1.30% | 60,389,940 |
| Sep 21, 2026 | 4.62 | 4.65 | 4.59 | 4.63 | 4.63 | 0.65% | 29,944,993 |
| Sep 18, 2026 | 4.59 | 4.62 | 4.55 | 4.60 | 4.60 | 0.66% | 27,436,687 |
| Sep 17, 2026 | 4.50 | 4.59 | 4.48 | 4.57 | 4.57 | 0.88% | 32,780,309 |
| Sep 16, 2026 | 4.48 | 4.57 | 4.45 | 4.53 | 4.53 | 0.44% | 25,958,500 |
| Sep 15, 2026 | 4.64 | 4.69 | 4.50 | 4.51 | 4.51 | -2.80% | 28,123,127 |
| Sep 14, 2026 | 4.55 | 4.65 | 4.52 | 4.64 | 4.64 | 1.31% | 32,119,000 |
| Sep 11, 2026 | 4.58 | 4.63 | 4.46 | 4.58 | 4.58 | -1.08% | 40,099,115 |
| Sep 10, 2026 | 4.73 | 4.74 | 4.61 | 4.63 | 4.63 | -2.53% | 33,859,512 |
| Sep 9, 2026 | 4.86 | 4.90 | 4.70 | 4.75 | 4.75 | -2.66% | 32,932,539 |
| Sep 8, 2026 | 4.88 | 4.93 | 4.84 | 4.88 | 4.88 | -0.41% | 32,536,143 |
| Sep 7, 2026 | 4.95 | 4.99 | 4.89 | 4.90 | 4.90 | -1.21% | 40,122,731 |
| Sep 4, 2026 | 5.04 | 5.10 | 4.92 | 4.96 | 4.96 | -1.59% | 44,970,300 |
| Sep 3, 2026 | 5.19 | 5.24 | 5.02 | 5.04 | 5.04 | -2.33% | 55,215,200 |
| Sep 2, 2026 | 5.20 | 5.22 | 5.07 | 5.16 | 5.16 | -0.19% | 63,951,877 |
| Sep 1, 2026 | 5.06 | 5.19 | 4.99 | 5.17 | 5.17 | 2.38% | 102,493,950 |
| Aug 31, 2026 | 4.80 | 5.10 | 4.70 | 5.05 | 5.05 | 7.91% | 117,871,421 |
| Aug 28, 2026 | 4.59 | 4.76 | 4.58 | 4.68 | 4.68 | 1.96% | 41,113,708 |
| Aug 27, 2026 | 4.49 | 4.62 | 4.49 | 4.59 | 4.59 | 1.55% | 28,854,773 |
| Aug 26, 2026 | 4.44 | 4.55 | 4.43 | 4.52 | 4.52 | 1.57% | 28,992,884 |
| Aug 25, 2026 | 4.30 | 4.47 | 4.29 | 4.45 | 4.45 | 2.53% | 29,173,136 |
| Aug 24, 2026 | 4.44 | 4.45 | 4.28 | 4.34 | 4.34 | -2.03% | 25,008,280 |
| Aug 21, 2026 | 4.36 | 4.45 | 4.30 | 4.43 | 4.43 | 1.14% | 26,649,284 |
| Aug 20, 2026 | 4.35 | 4.41 | 4.31 | 4.38 | 4.38 | 1.15% | 23,163,040 |
| Aug 19, 2026 | 4.47 | 4.51 | 4.32 | 4.33 | 4.33 | -3.99% | 44,894,256 |
| Aug 18, 2026 | 4.55 | 4.57 | 4.43 | 4.51 | 4.51 | -1.31% | 30,454,824 |
| Aug 17, 2026 | 4.50 | 4.58 | 4.44 | 4.57 | 4.57 | 1.78% | 29,619,806 |
| Aug 14, 2026 | 4.57 | 4.60 | 4.47 | 4.49 | 4.49 | -1.97% | 29,376,223 |
| Aug 13, 2026 | 4.65 | 4.67 | 4.57 | 4.58 | 4.58 | -1.08% | 35,070,606 |
| Aug 12, 2026 | 4.59 | 4.67 | 4.57 | 4.63 | 4.63 | 0.87% | 33,196,547 |
| Aug 11, 2026 | 4.58 | 4.64 | 4.51 | 4.59 | 4.59 | -0.22% | 34,973,746 |
| Aug 10, 2026 | 4.57 | 4.62 | 4.46 | 4.60 | 4.60 | 0.66% | 37,952,409 |
| Aug 7, 2026 | 4.68 | 4.70 | 4.52 | 4.57 | 4.57 | -2.35% | 46,021,725 |