Skip to main content
logo
Shenzhen Fangzhi Technology Equity Co., Ltd. (SHE:300235)
China flag China · Delayed Price · Currency is CNY
15.49
-0.01 (-0.06%)
Jan 23, 2026, 3:04 PM CST

SHE:300235 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 202516.3716.3715.7216.2216.22-1.10%12,302,650
Dec 17, 202516.6016.9616.1716.4016.40-1.86%9,602,850
Dec 16, 202516.7016.9616.5416.7116.71-0.54%9,404,250
Dec 15, 202516.6016.9616.4416.8016.800.54%8,492,100
Dec 12, 202516.4416.7116.1516.7116.711.52%11,303,250
Dec 11, 202516.5716.5816.2016.4616.46-0.96%9,467,400
Dec 10, 202516.2216.8015.9916.6216.622.47%12,822,550
Dec 9, 202516.6116.9116.1316.2216.22-2.82%12,875,050
Dec 8, 202516.8617.1016.5016.6916.69-0.65%19,232,900
Dec 5, 202516.3117.0216.2216.8016.803.00%21,300,300
Dec 4, 202515.8716.6015.5116.3116.313.42%21,062,850
Dec 3, 202515.7115.9615.3315.7715.77-9,285,446
Dec 2, 202516.3716.4915.4015.7715.77-3.90%15,031,840
Dec 1, 202516.4516.7016.3016.4116.41-1.20%12,179,750
Nov 28, 202516.3616.7016.0316.6116.611.90%21,257,150
Nov 27, 202516.1616.4415.5016.3016.301.56%16,109,005
Nov 26, 202516.1916.2415.9016.0516.05-0.86%11,646,950
Nov 25, 202516.2016.4515.8516.1916.190.25%21,007,050
Nov 24, 202515.5416.2315.1116.1516.153.53%22,927,910
Nov 21, 202515.1515.6214.7815.6015.602.09%20,771,100
Nov 20, 202515.5015.7014.7015.2815.28-1.29%15,329,860
Nov 19, 202515.5415.8515.1115.4815.48-1.34%16,798,550
Nov 18, 202515.1016.0314.9215.6915.693.84%29,132,070
Nov 17, 202514.3515.2014.1815.1115.117.01%32,444,460
Nov 14, 202514.2514.4113.7414.1214.12-1.60%23,464,000
Nov 13, 202514.2014.5914.1514.3514.351.06%23,118,810