Shenzhen Changfang Group Co., Ltd. (SHE:300301)
China · Delayed Price · Currency is CNY 3.990
+0.170 (4.45%)
Sep 30, 2026, 3:04 PM CST
Shenzhen Changfang Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.82 | 4.05 | 3.82 | 3.99 | 3.99 | 4.45% | 26,415,895 |
| Sep 29, 2026 | 3.80 | 3.84 | 3.68 | 3.82 | 3.82 | -1.04% | 14,844,300 |
| Sep 28, 2026 | 3.75 | 3.88 | 3.65 | 3.86 | 3.86 | 7.22% | 33,566,900 |
| Sep 24, 2026 | 3.42 | 3.70 | 3.39 | 3.60 | 3.60 | 4.96% | 19,883,600 |
| Sep 23, 2026 | 3.45 | 3.46 | 3.39 | 3.43 | 3.43 | -0.58% | 3,024,800 |
| Sep 22, 2026 | 3.47 | 3.48 | 3.41 | 3.45 | 3.45 | -0.58% | 5,683,300 |
| Sep 21, 2026 | 3.47 | 3.51 | 3.44 | 3.47 | 3.47 | - | 7,527,500 |
| Sep 18, 2026 | 3.48 | 3.49 | 3.45 | 3.47 | 3.47 | - | 6,100,900 |
| Sep 17, 2026 | 3.46 | 3.50 | 3.44 | 3.47 | 3.47 | 0.29% | 6,512,400 |
| Sep 16, 2026 | 3.47 | 3.47 | 3.41 | 3.46 | 3.46 | 0.29% | 5,555,900 |
| Sep 15, 2026 | 3.40 | 3.53 | 3.38 | 3.45 | 3.45 | 2.37% | 7,634,100 |
| Sep 14, 2026 | 3.43 | 3.43 | 3.32 | 3.37 | 3.37 | -1.75% | 8,396,700 |
| Sep 11, 2026 | 3.47 | 3.47 | 3.34 | 3.43 | 3.43 | -1.15% | 7,301,900 |
| Sep 10, 2026 | 3.63 | 3.63 | 3.46 | 3.47 | 3.47 | -3.88% | 11,212,100 |
| Sep 9, 2026 | 3.48 | 3.66 | 3.48 | 3.61 | 3.61 | 3.74% | 13,326,200 |
| Sep 8, 2026 | 3.49 | 3.54 | 3.47 | 3.48 | 3.48 | - | 6,113,300 |
| Sep 7, 2026 | 3.53 | 3.56 | 3.46 | 3.48 | 3.48 | -1.42% | 6,938,600 |
| Sep 4, 2026 | 3.50 | 3.55 | 3.49 | 3.53 | 3.53 | 0.86% | 8,266,898 |
| Sep 3, 2026 | 3.59 | 3.65 | 3.47 | 3.50 | 3.50 | -3.05% | 13,248,800 |
| Sep 2, 2026 | 3.55 | 3.65 | 3.51 | 3.61 | 3.61 | 1.98% | 12,719,900 |
| Sep 1, 2026 | 3.47 | 3.59 | 3.46 | 3.54 | 3.54 | 2.31% | 11,945,802 |
| Aug 31, 2026 | 3.35 | 3.49 | 3.31 | 3.46 | 3.46 | 2.98% | 11,034,520 |
| Aug 28, 2026 | 3.28 | 3.51 | 3.27 | 3.36 | 3.36 | 2.44% | 13,384,600 |
| Aug 27, 2026 | 3.25 | 3.30 | 3.20 | 3.28 | 3.28 | 0.92% | 8,490,800 |
| Aug 26, 2026 | 3.25 | 3.31 | 3.23 | 3.25 | 3.25 | 0.31% | 5,980,600 |
| Aug 25, 2026 | 3.27 | 3.27 | 3.20 | 3.24 | 3.24 | -0.31% | 3,959,300 |
| Aug 24, 2026 | 3.35 | 3.35 | 3.23 | 3.25 | 3.25 | -2.69% | 5,287,820 |
| Aug 21, 2026 | 3.28 | 3.36 | 3.25 | 3.34 | 3.34 | 1.83% | 4,011,080 |
| Aug 20, 2026 | 3.30 | 3.35 | 3.27 | 3.28 | 3.28 | -0.91% | 4,001,600 |
| Aug 19, 2026 | 3.38 | 3.38 | 3.29 | 3.31 | 3.31 | -2.36% | 5,854,200 |
| Aug 18, 2026 | 3.41 | 3.46 | 3.31 | 3.39 | 3.39 | -0.59% | 8,835,400 |
| Aug 17, 2026 | 3.44 | 3.46 | 3.38 | 3.41 | 3.41 | - | 5,187,200 |
| Aug 14, 2026 | 3.42 | 3.45 | 3.36 | 3.41 | 3.41 | -0.29% | 7,921,900 |
| Aug 13, 2026 | 3.33 | 3.55 | 3.29 | 3.42 | 3.42 | 2.70% | 12,911,420 |
| Aug 12, 2026 | 3.28 | 3.38 | 3.23 | 3.33 | 3.33 | 1.52% | 9,580,278 |
| Aug 11, 2026 | 3.28 | 3.36 | 3.23 | 3.28 | 3.28 | 0.92% | 7,700,900 |
| Aug 10, 2026 | 3.22 | 3.28 | 3.22 | 3.25 | 3.25 | 0.62% | 5,643,400 |
| Aug 7, 2026 | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | -2.71% | 11,029,300 |
| Aug 6, 2026 | 3.36 | 3.37 | 3.30 | 3.32 | 3.32 | -0.90% | 7,730,517 |
| Aug 5, 2026 | 3.40 | 3.42 | 3.34 | 3.35 | 3.35 | -1.47% | 7,734,300 |
| Aug 4, 2026 | 3.35 | 3.45 | 3.33 | 3.40 | 3.40 | 2.10% | 6,869,000 |
| Aug 3, 2026 | 3.36 | 3.39 | 3.32 | 3.33 | 3.33 | -0.89% | 5,054,200 |
| Jul 31, 2026 | 3.40 | 3.40 | 3.31 | 3.36 | 3.36 | 0.60% | 6,168,500 |
| Jul 30, 2026 | 3.38 | 3.42 | 3.29 | 3.34 | 3.34 | -1.47% | 5,314,500 |
| Jul 29, 2026 | 3.43 | 3.43 | 3.32 | 3.39 | 3.39 | -0.29% | 6,405,800 |
| Jul 28, 2026 | 3.30 | 3.47 | 3.29 | 3.40 | 3.40 | 2.10% | 8,253,300 |
| Jul 27, 2026 | 3.47 | 3.47 | 3.33 | 3.33 | 3.33 | -3.76% | 10,816,800 |
| Jul 24, 2026 | 3.43 | 3.48 | 3.41 | 3.46 | 3.46 | -0.57% | 3,033,500 |
| Jul 23, 2026 | 3.47 | 3.53 | 3.43 | 3.48 | 3.48 | 0.58% | 6,066,500 |
| Jul 22, 2026 | 3.43 | 3.54 | 3.40 | 3.46 | 3.46 | 1.47% | 8,280,100 |