Shenzhen Friendcom Technology Co., Ltd. (SHE:300514)
China · Delayed Price · Currency is CNY 8.99
-0.13 (-1.43%)
Nov 6, 2026, 3:04 PM CST
SHE:300514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.67 | 9.13 | 8.67 | 8.99 | 8.99 | -1.43% | 2,597,300 |
| Nov 5, 2026 | 8.89 | 9.22 | 8.87 | 9.12 | 9.12 | 2.82% | 2,680,400 |
| Nov 4, 2026 | 8.85 | 8.97 | 8.54 | 8.87 | 8.87 | 0.68% | 3,516,500 |
| Nov 3, 2026 | 8.80 | 9.05 | 8.67 | 8.81 | 8.81 | - | 2,808,500 |
| Nov 2, 2026 | 8.54 | 8.88 | 8.38 | 8.81 | 8.81 | 3.16% | 4,540,600 |
| Oct 30, 2026 | 8.67 | 9.08 | 8.50 | 8.54 | 8.54 | -2.62% | 3,729,100 |
| Oct 29, 2026 | 8.96 | 9.05 | 8.75 | 8.77 | 8.77 | -2.56% | 3,074,000 |
| Oct 28, 2026 | 9.00 | 9.13 | 8.83 | 9.00 | 9.00 | 1.01% | 3,579,800 |
| Oct 27, 2026 | 9.55 | 9.66 | 8.91 | 8.91 | 8.91 | -6.90% | 4,243,000 |
| Oct 26, 2026 | 9.59 | 9.67 | 9.38 | 9.57 | 9.57 | - | 3,258,025 |
| Oct 23, 2026 | 9.21 | 9.60 | 8.93 | 9.57 | 9.57 | 2.46% | 3,903,300 |
| Oct 22, 2026 | 9.51 | 9.59 | 9.22 | 9.34 | 9.34 | -1.79% | 2,181,199 |
| Oct 21, 2026 | 9.73 | 9.93 | 9.47 | 9.51 | 9.51 | -1.86% | 2,193,100 |
| Oct 20, 2026 | 9.62 | 9.84 | 9.55 | 9.69 | 9.69 | 0.73% | 2,757,500 |
| Oct 19, 2026 | 9.72 | 9.79 | 9.25 | 9.62 | 9.62 | -1.03% | 3,648,225 |
| Oct 16, 2026 | 9.77 | 9.97 | 9.61 | 9.72 | 9.72 | 0.62% | 3,071,900 |
| Oct 15, 2026 | 9.66 | 9.85 | 9.57 | 9.66 | 9.66 | -2.23% | 2,907,400 |
| Oct 14, 2026 | 10.16 | 10.21 | 9.85 | 9.88 | 9.88 | -3.33% | 2,211,400 |
| Oct 13, 2026 | 10.00 | 10.28 | 9.79 | 10.22 | 10.22 | 1.29% | 2,469,200 |
| Oct 12, 2026 | 10.30 | 10.32 | 10.06 | 10.09 | 10.09 | -1.18% | 2,535,600 |
| Oct 9, 2026 | 10.33 | 10.33 | 9.91 | 10.21 | 10.21 | -1.07% | 3,066,900 |
| Oct 8, 2026 | 10.07 | 10.38 | 10.06 | 10.32 | 10.32 | 1.67% | 3,350,900 |
| Sep 30, 2026 | 10.28 | 10.47 | 10.11 | 10.15 | 10.15 | -0.78% | 2,127,800 |
| Sep 29, 2026 | 10.08 | 10.29 | 9.95 | 10.23 | 10.23 | 1.19% | 2,864,200 |
| Sep 28, 2026 | 10.00 | 10.17 | 9.95 | 10.11 | 10.11 | 2.02% | 4,835,725 |
| Sep 24, 2026 | 9.80 | 10.07 | 9.72 | 9.91 | 9.91 | 0.10% | 3,342,800 |
| Sep 23, 2026 | 10.38 | 10.51 | 10.30 | 10.40 | 9.90 | 0.19% | 2,599,599 |
| Sep 22, 2026 | 10.34 | 10.46 | 10.22 | 10.38 | 9.88 | 0.87% | 1,997,900 |
| Sep 21, 2026 | 10.13 | 10.34 | 9.99 | 10.29 | 9.80 | 2.59% | 2,434,600 |
| Sep 18, 2026 | 10.04 | 10.13 | 9.94 | 10.03 | 9.55 | 0.40% | 2,531,800 |
| Sep 17, 2026 | 9.84 | 10.00 | 9.70 | 9.99 | 9.51 | 1.32% | 2,797,900 |
| Sep 16, 2026 | 9.70 | 9.91 | 9.53 | 9.86 | 9.39 | 2.07% | 2,536,600 |
| Sep 15, 2026 | 10.05 | 10.05 | 9.62 | 9.66 | 9.20 | -3.88% | 3,449,500 |
| Sep 14, 2026 | 10.01 | 10.22 | 9.83 | 10.05 | 9.57 | 0.50% | 3,124,200 |
| Sep 11, 2026 | 10.22 | 10.22 | 9.88 | 10.00 | 9.52 | -2.25% | 2,819,400 |
| Sep 10, 2026 | 10.42 | 10.42 | 10.20 | 10.23 | 9.74 | -1.82% | 1,695,300 |
| Sep 9, 2026 | 10.56 | 10.56 | 10.33 | 10.42 | 9.92 | -1.33% | 1,747,871 |
| Sep 8, 2026 | 10.31 | 10.60 | 10.26 | 10.56 | 10.05 | 2.52% | 2,610,400 |
| Sep 7, 2026 | 10.20 | 10.39 | 10.16 | 10.30 | 9.80 | 0.59% | 2,681,811 |
| Sep 4, 2026 | 10.20 | 10.43 | 10.15 | 10.24 | 9.75 | 0.10% | 2,382,100 |
| Sep 3, 2026 | 10.54 | 10.67 | 10.16 | 10.23 | 9.74 | -2.39% | 2,483,500 |
| Sep 2, 2026 | 10.47 | 10.55 | 10.38 | 10.48 | 9.98 | -0.66% | 1,807,000 |
| Sep 1, 2026 | 10.44 | 10.64 | 10.31 | 10.55 | 10.04 | 1.15% | 4,018,000 |
| Aug 31, 2026 | 10.35 | 10.45 | 10.19 | 10.43 | 9.93 | 1.96% | 2,722,400 |
| Aug 28, 2026 | 10.15 | 10.27 | 10.08 | 10.23 | 9.74 | 0.59% | 2,321,900 |
| Aug 27, 2026 | 10.23 | 10.23 | 10.06 | 10.17 | 9.68 | -0.59% | 2,699,102 |
| Aug 26, 2026 | 10.13 | 10.30 | 10.07 | 10.23 | 9.74 | 0.49% | 3,467,000 |
| Aug 25, 2026 | 9.85 | 10.22 | 9.84 | 10.18 | 9.69 | 2.83% | 4,470,368 |
| Aug 24, 2026 | 9.90 | 9.92 | 9.74 | 9.90 | 9.42 | 0.92% | 3,190,100 |
| Aug 21, 2026 | 9.79 | 9.90 | 9.63 | 9.81 | 9.34 | -0.20% | 1,990,915 |