Skip to main content
logo
Shenzhen Fangzhi Technology Equity Co., Ltd. (SHE:300235)
China flag China · Delayed Price · Currency is CNY
13.30
+0.19 (1.45%)
At close: Mar 10, 2026

SHE:300235 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202613.2513.4813.2013.3013.301.45%5,514,300
Mar 9, 202613.0013.2012.8613.1113.11-0.91%5,336,920
Mar 6, 202613.0513.3012.9513.2313.231.22%5,151,900
Mar 5, 202613.2313.5013.0513.0713.07-5,306,850
Mar 4, 202612.9713.3012.8613.0713.07-0.15%5,774,650
Mar 3, 202613.9514.0813.0513.0913.09-5.62%7,604,459
Mar 2, 202614.1214.3413.7013.8713.87-3.01%7,306,088
Feb 27, 202614.2414.3414.1414.3014.300.49%5,657,338
Feb 26, 202614.7414.7814.1514.2314.23-3.39%7,861,528
Feb 25, 202614.7614.8214.6514.7314.73-0.20%5,690,250
Feb 24, 202614.9015.1214.6414.7614.760.07%6,108,633
Feb 13, 202614.9215.0414.7514.7514.75-1.67%5,595,600
Feb 12, 202615.0615.2214.8515.0015.00-0.40%8,845,680
Feb 11, 202615.3815.4514.9815.0615.06-1.57%5,740,500
Feb 10, 202615.1215.3614.9615.3015.301.19%10,791,300
Feb 9, 202614.4915.1514.4015.1215.125.22%13,287,450
Feb 6, 202614.2614.4613.9514.3714.370.56%6,256,400
Feb 5, 202614.2014.4814.0214.2914.290.14%5,684,510
Feb 4, 202614.4914.5814.1314.2714.27-1.04%6,651,960
Feb 3, 202614.5714.5814.2814.4214.420.07%7,706,480
Feb 2, 202614.6914.7314.4014.4114.41-2.50%4,558,280
Jan 30, 202615.0015.0014.5514.7814.78-2.44%8,265,753
Jan 29, 202614.9815.5014.8015.1515.150.07%9,795,850
Jan 28, 202615.1015.2814.9515.1415.14-0.07%7,063,850
Jan 27, 202615.1215.1514.6515.1515.15-0.66%9,735,978
Jan 26, 202615.4815.5014.9015.2515.25-1.55%8,230,350
Jan 23, 202615.4515.7015.1815.4915.49-0.06%12,107,300
Jan 22, 202615.3815.8114.3315.5015.500.19%17,057,180
Jan 21, 202617.1217.5615.3315.4715.47-10.37%21,705,450
Jan 20, 202617.4617.7516.9317.2617.26-0.80%7,876,000
Jan 19, 202616.8517.7116.7117.4017.402.41%11,861,450
Jan 16, 202617.7718.0416.9616.9916.99-5.30%13,910,500
Jan 15, 202617.7918.0017.1717.9417.94-0.83%16,622,250
Jan 14, 202617.5018.2617.1818.0918.092.96%24,270,750
Jan 13, 202618.3018.3817.2417.5717.57-2.93%24,559,450
Jan 12, 202617.5218.2517.3918.1018.104.32%23,723,350
Jan 9, 202617.0517.5216.8017.3517.351.70%20,883,250
Jan 8, 202616.5817.5716.4517.0617.062.90%20,935,640
Jan 7, 202616.0816.8715.9116.5816.583.62%22,325,360
Jan 6, 202616.1316.3016.0016.0016.00-1.05%9,662,450
Jan 5, 202616.2116.3816.0116.1716.17-0.86%7,594,550
Dec 31, 202516.3716.6016.0516.3116.311.49%10,174,700
Dec 30, 202516.2016.2915.8016.0716.07-0.80%8,286,014
Dec 29, 202516.5516.8416.1816.2016.20-2.47%9,298,588
Dec 26, 202516.6116.9316.3816.6116.61-0.12%14,909,650
Dec 25, 202516.3016.7216.2616.6316.632.02%15,659,850
Dec 24, 202516.0016.3515.8016.3016.301.94%12,844,330
Dec 23, 202516.2816.4915.9915.9915.99-2.68%7,947,550
Dec 22, 202516.7816.7916.3116.4316.43-2.55%12,231,400
Dec 19, 202516.7517.2616.5716.8616.863.95%27,882,430