Shenzhen Fenda Technology Co., Ltd. (SHE:002681)
China · Delayed Price · Currency is CNY 5.52
+0.08 (1.47%)
May 8, 2026, 3:04 PM CST
Shenzhen Fenda Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |