Shenzhen Changfang Group Co., Ltd. (SHE:300301)
China · Delayed Price · Currency is CNY 3.300
-0.180 (-5.17%)
May 26, 2026, 3:12 PM CST
Shenzhen Changfang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.50 | 3.58 | 3.38 | 3.50 | - | 2.34% | 11,392,600 |
| May 22, 2026 | 3.45 | 3.48 | 3.38 | 3.42 | 3.42 | -0.87% | 7,558,300 |
| May 21, 2026 | 3.38 | 3.60 | 3.38 | 3.45 | 3.45 | 1.17% | 14,987,300 |
| May 20, 2026 | 3.45 | 3.49 | 3.37 | 3.41 | 3.41 | 0.29% | 9,982,800 |
| May 19, 2026 | 3.50 | 3.50 | 3.39 | 3.40 | 3.40 | -2.86% | 10,080,140 |
| May 18, 2026 | 3.51 | 3.56 | 3.47 | 3.50 | 3.50 | -1.69% | 8,347,400 |
| May 15, 2026 | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | 0.28% | 8,929,700 |
| May 14, 2026 | 3.65 | 3.65 | 3.54 | 3.55 | 3.55 | -2.47% | 11,569,400 |
| May 13, 2026 | 3.58 | 3.73 | 3.56 | 3.64 | 3.64 | 1.39% | 15,354,870 |
| May 12, 2026 | 3.58 | 3.63 | 3.51 | 3.59 | 3.59 | - | 11,069,500 |
| May 11, 2026 | 3.61 | 3.68 | 3.55 | 3.59 | 3.59 | -1.91% | 15,124,900 |
| May 8, 2026 | 3.50 | 3.69 | 3.40 | 3.66 | 3.66 | 5.78% | 22,065,700 |
| May 7, 2026 | 3.66 | 3.66 | 3.44 | 3.46 | 3.46 | -5.21% | 23,366,690 |
| May 6, 2026 | 3.71 | 3.75 | 3.62 | 3.65 | 3.65 | -1.08% | 14,205,000 |
| Apr 30, 2026 | 3.55 | 3.69 | 3.55 | 3.69 | 3.69 | 2.50% | 16,811,520 |
| Apr 29, 2026 | 3.72 | 3.74 | 3.57 | 3.60 | 3.60 | -1.64% | 17,225,500 |
| Apr 28, 2026 | 3.62 | 3.74 | 3.58 | 3.66 | 3.66 | 0.83% | 14,238,100 |
| Apr 27, 2026 | 3.68 | 3.70 | 3.55 | 3.63 | 3.63 | -1.36% | 18,283,700 |
| Apr 24, 2026 | 3.80 | 3.90 | 3.60 | 3.68 | 3.68 | -4.42% | 38,124,000 |
| Apr 23, 2026 | 3.87 | 4.03 | 3.76 | 3.85 | 3.85 | 1.05% | 35,232,300 |
| Apr 22, 2026 | 3.78 | 3.84 | 3.74 | 3.81 | 3.81 | 0.26% | 15,597,200 |
| Apr 21, 2026 | 3.85 | 3.95 | 3.78 | 3.80 | 3.80 | -1.04% | 20,214,670 |
| Apr 20, 2026 | 4.04 | 4.04 | 3.75 | 3.84 | 3.84 | -2.04% | 24,483,100 |
| Apr 17, 2026 | 3.75 | 3.94 | 3.75 | 3.92 | 3.92 | 3.16% | 34,239,460 |
| Apr 16, 2026 | 3.64 | 3.90 | 3.61 | 3.80 | 3.80 | 4.97% | 41,702,560 |
| Apr 15, 2026 | 3.71 | 4.10 | 3.52 | 3.62 | 3.62 | -1.09% | 71,597,170 |
| Apr 14, 2026 | 3.25 | 3.82 | 3.25 | 3.66 | 3.66 | 13.31% | 56,949,500 |
| Apr 13, 2026 | 3.15 | 3.25 | 3.06 | 3.23 | 3.23 | 2.22% | 31,112,540 |
| Apr 10, 2026 | 3.30 | 3.33 | 3.14 | 3.16 | 3.16 | -3.36% | 26,328,850 |
| Apr 9, 2026 | 3.34 | 3.40 | 3.20 | 3.27 | 3.27 | -2.10% | 26,313,550 |
| Apr 8, 2026 | 3.33 | 3.40 | 3.29 | 3.34 | 3.34 | -1.76% | 36,266,450 |
| Apr 7, 2026 | 3.29 | 3.42 | 3.22 | 3.40 | 3.40 | 2.10% | 27,225,300 |
| Apr 3, 2026 | 3.21 | 3.41 | 3.18 | 3.33 | 3.33 | 5.38% | 41,937,560 |
| Apr 2, 2026 | 3.33 | 3.35 | 3.07 | 3.16 | 3.16 | -3.95% | 48,415,020 |
| Apr 1, 2026 | 3.70 | 3.83 | 3.25 | 3.29 | 3.29 | -7.32% | 63,693,520 |
| Mar 31, 2026 | 3.88 | 3.88 | 3.51 | 3.55 | 3.55 | -8.51% | 35,732,100 |
| Mar 30, 2026 | 3.56 | 3.88 | 3.54 | 3.88 | 3.88 | 9.30% | 30,140,600 |
| Mar 27, 2026 | 3.55 | 3.60 | 3.46 | 3.55 | 3.55 | -0.56% | 21,060,040 |
| Mar 26, 2026 | 3.47 | 3.67 | 3.45 | 3.57 | 3.57 | 2.00% | 24,383,200 |
| Mar 25, 2026 | 3.34 | 3.60 | 3.31 | 3.50 | 3.50 | 5.74% | 30,581,410 |
| Mar 24, 2026 | 3.10 | 3.34 | 3.05 | 3.31 | 3.31 | 9.97% | 25,411,000 |
| Mar 23, 2026 | 3.18 | 3.22 | 2.98 | 3.01 | 3.01 | -7.10% | 28,245,900 |
| Mar 20, 2026 | 3.25 | 3.37 | 3.17 | 3.24 | 3.24 | -1.22% | 22,922,420 |
| Mar 19, 2026 | 3.21 | 3.38 | 3.21 | 3.28 | 3.28 | 2.18% | 22,272,020 |
| Mar 18, 2026 | 3.19 | 3.33 | 3.17 | 3.21 | 3.21 | 0.31% | 17,449,300 |
| Mar 17, 2026 | 3.27 | 3.30 | 3.19 | 3.20 | 3.20 | -1.84% | 17,885,500 |
| Mar 16, 2026 | 3.13 | 3.33 | 3.10 | 3.26 | 3.26 | 3.82% | 25,697,240 |
| Mar 13, 2026 | 2.93 | 3.19 | 2.91 | 3.14 | 3.14 | 4.67% | 29,456,540 |
| Mar 12, 2026 | 3.00 | 3.08 | 2.99 | 3.00 | 3.00 | -0.33% | 15,906,500 |
| Mar 11, 2026 | 3.09 | 3.09 | 2.98 | 3.01 | 3.01 | -1.63% | 19,102,550 |