Shenzhen Changfang Group Co., Ltd. (SHE:300301)
China · Delayed Price · Currency is CNY 3.200
-0.010 (-0.31%)
Jun 16, 2026, 3:04 PM CST
Shenzhen Changfang Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |