Shenzhen Changfang Group Co., Ltd. (SHE:300301)
China · Delayed Price · Currency is CNY 3.360
+0.020 (0.60%)
Jul 31, 2026, 3:04 PM CST
Shenzhen Changfang Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.38 | 3.49 | 3.29 | 3.41 | 3.41 | 0.59% | 11,018,450 |
| Jul 20, 2026 | 3.62 | 3.68 | 3.09 | 3.39 | 3.39 | -5.57% | 14,224,517 |
| Jul 17, 2026 | 3.84 | 3.86 | 3.59 | 3.59 | 3.59 | -6.51% | 10,264,780 |
| Jul 16, 2026 | 3.85 | 3.88 | 3.78 | 3.84 | 3.84 | - | 5,764,076 |
| Jul 15, 2026 | 3.85 | 3.92 | 3.80 | 3.84 | 3.84 | -1.79% | 10,065,400 |
| Jul 14, 2026 | 3.72 | 3.91 | 3.65 | 3.91 | 3.91 | 6.25% | 18,156,417 |
| Jul 13, 2026 | 3.64 | 3.71 | 3.55 | 3.68 | 3.68 | 1.38% | 9,246,396 |
| Jul 10, 2026 | 3.69 | 3.71 | 3.58 | 3.63 | 3.63 | -1.09% | 7,720,900 |
| Jul 9, 2026 | 3.71 | 3.73 | 3.61 | 3.67 | 3.67 | - | 7,681,089 |
| Jul 8, 2026 | 3.64 | 3.76 | 3.60 | 3.67 | 3.67 | 0.82% | 9,963,289 |
| Jul 7, 2026 | 3.80 | 3.93 | 3.58 | 3.64 | 3.64 | -3.96% | 12,367,740 |
| Jul 6, 2026 | 3.95 | 3.97 | 3.76 | 3.79 | 3.79 | -4.05% | 14,348,800 |
| Jul 3, 2026 | 3.87 | 3.99 | 3.85 | 3.95 | 3.95 | 0.25% | 13,553,200 |
| Jul 2, 2026 | 3.77 | 4.05 | 3.77 | 3.94 | 3.94 | 3.96% | 28,078,200 |
| Jul 1, 2026 | 3.86 | 3.94 | 3.75 | 3.79 | 3.79 | -1.56% | 19,316,900 |
| Jun 30, 2026 | 3.59 | 3.89 | 3.53 | 3.85 | 3.85 | 7.24% | 23,528,600 |
| Jun 29, 2026 | 3.69 | 3.85 | 3.53 | 3.59 | 3.59 | -3.23% | 16,472,900 |
| Jun 26, 2026 | 3.52 | 3.82 | 3.50 | 3.71 | 3.71 | 6.00% | 27,592,602 |
| Jun 25, 2026 | 3.59 | 3.66 | 3.40 | 3.50 | 3.50 | -3.58% | 23,710,707 |
| Jun 24, 2026 | 3.09 | 3.67 | 3.07 | 3.63 | 3.63 | 17.48% | 33,080,200 |
| Jun 23, 2026 | 3.09 | 3.18 | 3.05 | 3.09 | 3.09 | 0.65% | 9,437,189 |
| Jun 22, 2026 | 3.16 | 3.17 | 3.04 | 3.07 | 3.07 | -2.85% | 10,075,600 |
| Jun 18, 2026 | 3.26 | 3.27 | 3.12 | 3.16 | 3.16 | -3.07% | 12,507,700 |
| Jun 17, 2026 | 3.17 | 3.30 | 3.17 | 3.26 | 3.26 | 1.87% | 11,577,940 |
| Jun 16, 2026 | 3.21 | 3.25 | 3.14 | 3.20 | 3.20 | -0.31% | 9,289,600 |
| Jun 15, 2026 | 3.21 | 3.27 | 3.19 | 3.21 | 3.21 | 1.58% | 8,790,993 |
| Jun 12, 2026 | 3.18 | 3.19 | 3.12 | 3.16 | 3.16 | 0.64% | 7,730,100 |
| Jun 11, 2026 | 3.21 | 3.25 | 3.02 | 3.14 | 3.14 | -2.48% | 10,610,700 |
| Jun 10, 2026 | 3.24 | 3.26 | 3.18 | 3.22 | 3.22 | -1.53% | 9,482,400 |
| Jun 9, 2026 | 3.28 | 3.38 | 3.23 | 3.27 | 3.27 | - | 8,508,800 |
| Jun 8, 2026 | 3.23 | 3.35 | 3.18 | 3.27 | 3.27 | - | 8,191,000 |
| Jun 5, 2026 | 3.34 | 3.34 | 3.21 | 3.27 | 3.27 | -1.80% | 10,044,400 |
| Jun 4, 2026 | 3.44 | 3.46 | 3.33 | 3.33 | 3.33 | -3.20% | 8,934,700 |
| Jun 3, 2026 | 3.41 | 3.48 | 3.37 | 3.44 | 3.44 | 2.38% | 13,138,700 |
| Jun 2, 2026 | 3.39 | 3.39 | 3.30 | 3.36 | 3.36 | -0.30% | 8,197,380 |
| Jun 1, 2026 | 3.40 | 3.41 | 3.35 | 3.37 | 3.37 | -0.88% | 7,414,600 |
| May 29, 2026 | 3.42 | 3.49 | 3.34 | 3.40 | 3.40 | -0.58% | 13,069,200 |
| May 28, 2026 | 3.28 | 3.48 | 3.22 | 3.42 | 3.42 | 4.59% | 15,434,400 |
| May 27, 2026 | 3.35 | 3.39 | 3.18 | 3.27 | 3.27 | -0.91% | 11,785,910 |
| May 26, 2026 | 3.49 | 3.59 | 3.28 | 3.30 | 3.30 | -5.17% | 17,512,700 |
| May 25, 2026 | 3.50 | 3.58 | 3.38 | 3.48 | 3.48 | 1.75% | 13,970,000 |
| May 22, 2026 | 3.45 | 3.48 | 3.38 | 3.42 | 3.42 | -0.87% | 7,558,300 |