Shenzhen Fenda Technology Co., Ltd. (SHE:002681)
China · Delayed Price · Currency is CNY 5.43
-0.27 (-4.74%)
May 29, 2026, 3:04 PM CST
Shenzhen Fenda Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.42 | 5.73 | 5.42 | 5.43 | 5.43 | 0.56% | 73,277,780 |
| May 20, 2026 | 5.56 | 5.59 | 5.37 | 5.40 | 5.40 | -3.40% | 41,474,980 |
| May 19, 2026 | 5.48 | 5.61 | 5.46 | 5.59 | 5.59 | 1.82% | 33,127,990 |
| May 18, 2026 | 5.47 | 5.57 | 5.38 | 5.49 | 5.49 | -0.18% | 36,505,750 |
| May 15, 2026 | 5.53 | 5.63 | 5.45 | 5.50 | 5.50 | -0.72% | 53,357,534 |
| May 14, 2026 | 5.47 | 5.65 | 5.38 | 5.54 | 5.54 | 1.65% | 73,744,153 |
| May 13, 2026 | 5.37 | 5.60 | 5.33 | 5.45 | 5.45 | 1.49% | 43,203,780 |
| May 12, 2026 | 5.48 | 5.49 | 5.36 | 5.37 | 5.37 | -2.01% | 28,097,445 |
| May 11, 2026 | 5.55 | 5.58 | 5.45 | 5.48 | 5.48 | -0.72% | 34,874,731 |
| May 8, 2026 | 5.43 | 5.55 | 5.39 | 5.52 | 5.52 | 1.47% | 40,225,542 |
| May 7, 2026 | 5.35 | 5.48 | 5.30 | 5.44 | 5.44 | 2.26% | 45,198,378 |
| May 6, 2026 | 5.25 | 5.38 | 5.24 | 5.32 | 5.32 | 1.92% | 40,313,000 |
| Apr 30, 2026 | 5.12 | 5.23 | 5.07 | 5.22 | 5.22 | 1.75% | 33,667,837 |
| Apr 29, 2026 | 5.00 | 5.17 | 4.94 | 5.13 | 5.13 | 1.58% | 33,845,700 |
| Apr 28, 2026 | 5.17 | 5.20 | 5.02 | 5.05 | 5.05 | -2.32% | 30,545,088 |
| Apr 27, 2026 | 5.09 | 5.20 | 5.02 | 5.17 | 5.17 | 0.98% | 31,848,642 |
| Apr 24, 2026 | 5.06 | 5.16 | 4.99 | 5.12 | 5.12 | 0.99% | 29,278,452 |
| Apr 23, 2026 | 5.21 | 5.24 | 5.06 | 5.07 | 5.07 | -3.06% | 38,180,509 |
| Apr 22, 2026 | 5.15 | 5.23 | 5.12 | 5.23 | 5.23 | 1.36% | 24,396,290 |
| Apr 21, 2026 | 5.24 | 5.25 | 5.11 | 5.16 | 5.16 | -1.53% | 27,326,720 |
| Apr 20, 2026 | 5.21 | 5.28 | 5.20 | 5.24 | 5.24 | 0.38% | 21,264,484 |
| Apr 17, 2026 | 5.23 | 5.27 | 5.15 | 5.22 | 5.22 | -0.57% | 23,448,000 |
| Apr 16, 2026 | 5.18 | 5.27 | 5.17 | 5.25 | 5.25 | 1.35% | 20,706,837 |
| Apr 15, 2026 | 5.30 | 5.31 | 5.18 | 5.18 | 5.18 | -1.89% | 21,808,791 |
| Apr 14, 2026 | 5.32 | 5.34 | 5.22 | 5.28 | 5.28 | 0.19% | 20,234,231 |
| Apr 13, 2026 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | -0.75% | 22,949,390 |
| Apr 10, 2026 | 5.35 | 5.40 | 5.31 | 5.31 | 5.31 | - | 24,173,470 |
| Apr 9, 2026 | 5.32 | 5.43 | 5.29 | 5.31 | 5.31 | -1.30% | 25,655,470 |
| Apr 8, 2026 | 5.20 | 5.39 | 5.19 | 5.38 | 5.38 | 5.91% | 37,849,480 |
| Apr 7, 2026 | 5.02 | 5.10 | 5.00 | 5.08 | 5.08 | 1.80% | 20,164,570 |
| Apr 3, 2026 | 5.18 | 5.20 | 4.99 | 4.99 | 4.99 | -3.48% | 24,160,899 |
| Apr 2, 2026 | 5.29 | 5.30 | 5.14 | 5.17 | 5.17 | -2.64% | 24,078,090 |
| Apr 1, 2026 | 5.34 | 5.35 | 5.26 | 5.31 | 5.31 | 1.53% | 16,481,490 |
| Mar 31, 2026 | 5.28 | 5.36 | 5.23 | 5.23 | 5.23 | -1.32% | 17,550,530 |
| Mar 30, 2026 | 5.23 | 5.32 | 5.18 | 5.30 | 5.30 | -0.38% | 19,723,550 |
| 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 |