Shenzhen Friendcom Technology Co., Ltd. (SHE:300514)
China · Delayed Price · Currency is CNY 9.75
+0.05 (0.52%)
Aug 14, 2026, 3:04 PM CST
SHE:300514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.71 | 9.79 | 9.60 | 9.75 | 9.75 | 0.52% | 2,257,700 |
| Aug 13, 2026 | 9.92 | 9.92 | 9.67 | 9.70 | 9.70 | -1.92% | 2,460,803 |
| Aug 12, 2026 | 9.73 | 9.93 | 9.66 | 9.89 | 9.89 | 1.33% | 1,784,250 |
| Aug 11, 2026 | 9.75 | 9.85 | 9.57 | 9.76 | 9.76 | 0.31% | 2,502,575 |
| Aug 10, 2026 | 9.51 | 9.77 | 9.44 | 9.73 | 9.73 | 3.07% | 2,744,775 |
| Aug 7, 2026 | 9.61 | 9.61 | 9.27 | 9.44 | 9.44 | -1.36% | 2,594,300 |
| Aug 6, 2026 | 9.49 | 9.59 | 9.41 | 9.57 | 9.57 | 0.95% | 2,391,400 |
| Aug 5, 2026 | 9.45 | 9.54 | 9.38 | 9.48 | 9.48 | 0.21% | 2,644,400 |
| Aug 4, 2026 | 9.48 | 9.62 | 9.41 | 9.46 | 9.46 | 0.21% | 3,701,702 |
| Aug 3, 2026 | 9.14 | 9.49 | 9.12 | 9.44 | 9.44 | 3.74% | 3,433,400 |
| Jul 31, 2026 | 8.92 | 9.18 | 8.92 | 9.10 | 9.10 | 2.02% | 3,236,400 |
| Jul 30, 2026 | 8.98 | 9.07 | 8.72 | 8.92 | 8.92 | 0.45% | 3,497,800 |
| Jul 29, 2026 | 8.67 | 8.92 | 8.65 | 8.88 | 8.88 | 1.95% | 3,073,500 |
| Jul 28, 2026 | 8.56 | 8.81 | 8.53 | 8.71 | 8.71 | 1.28% | 3,498,700 |
| Jul 27, 2026 | 8.33 | 8.72 | 8.33 | 8.60 | 8.60 | 2.38% | 3,238,300 |
| Jul 24, 2026 | 8.63 | 8.66 | 8.38 | 8.40 | 8.40 | -3.00% | 2,982,000 |
| Jul 23, 2026 | 8.30 | 8.69 | 8.25 | 8.66 | 8.66 | 4.34% | 4,430,700 |
| Jul 22, 2026 | 8.55 | 8.55 | 8.20 | 8.30 | 8.30 | -2.92% | 5,299,300 |
| Jul 21, 2026 | 8.72 | 8.76 | 8.10 | 8.55 | 8.55 | -2.17% | 4,952,162 |
| Jul 20, 2026 | 8.97 | 9.28 | 8.51 | 8.74 | 8.74 | -2.46% | 4,203,500 |
| Jul 17, 2026 | 9.36 | 9.47 | 8.90 | 8.96 | 8.96 | -3.03% | 3,260,900 |
| Jul 16, 2026 | 9.18 | 9.48 | 9.08 | 9.34 | 9.24 | 0.65% | 2,395,400 |
| Jul 15, 2026 | 9.15 | 9.34 | 9.05 | 9.28 | 9.18 | 1.09% | 2,245,600 |
| Jul 14, 2026 | 8.81 | 9.20 | 8.77 | 9.18 | 9.08 | 3.15% | 2,731,000 |
| Jul 13, 2026 | 9.25 | 9.27 | 8.88 | 8.90 | 8.80 | -3.47% | 2,800,600 |
| Jul 10, 2026 | 9.05 | 9.44 | 8.88 | 9.22 | 9.12 | 2.33% | 3,302,700 |
| Jul 9, 2026 | 9.05 | 9.14 | 8.79 | 9.01 | 8.91 | -0.66% | 2,541,800 |
| Jul 8, 2026 | 9.30 | 9.33 | 8.92 | 9.07 | 8.97 | -0.98% | 2,263,400 |
| Jul 7, 2026 | 9.33 | 9.46 | 9.04 | 9.16 | 9.06 | -2.24% | 2,416,274 |
| Jul 6, 2026 | 9.60 | 9.76 | 9.27 | 9.37 | 9.27 | -2.40% | 3,372,268 |
| Jul 3, 2026 | 9.40 | 9.68 | 9.38 | 9.60 | 9.50 | 2.35% | 3,524,868 |
| Jul 2, 2026 | 9.50 | 9.73 | 9.32 | 9.38 | 9.28 | -1.16% | 3,822,368 |
| Jul 1, 2026 | 9.44 | 9.70 | 9.21 | 9.49 | 9.39 | 1.50% | 3,540,068 |
| Jun 30, 2026 | 9.20 | 9.38 | 9.04 | 9.35 | 9.25 | 1.52% | 3,690,481 |
| Jun 29, 2026 | 9.19 | 9.31 | 8.85 | 9.21 | 9.11 | -0.32% | 3,575,100 |
| Jun 26, 2026 | 9.39 | 9.47 | 9.15 | 9.24 | 9.14 | -2.53% | 2,648,136 |
| Jun 25, 2026 | 9.70 | 9.70 | 9.35 | 9.48 | 9.38 | -2.37% | 3,069,500 |
| Jun 24, 2026 | 10.10 | 10.19 | 9.60 | 9.71 | 9.61 | -3.86% | 3,662,700 |
| Jun 23, 2026 | 9.91 | 10.35 | 9.88 | 10.10 | 9.99 | 1.20% | 3,112,100 |
| Jun 22, 2026 | 9.83 | 10.02 | 9.47 | 9.98 | 9.87 | 1.53% | 3,471,292 |
| Jun 18, 2026 | 9.85 | 10.03 | 9.66 | 9.83 | 9.72 | -1.11% | 3,153,800 |
| Jun 17, 2026 | 10.26 | 10.28 | 9.88 | 9.94 | 9.83 | -3.68% | 3,472,717 |
| Jun 16, 2026 | 10.38 | 10.42 | 10.05 | 10.32 | 10.21 | -0.58% | 2,962,000 |
| Jun 15, 2026 | 10.52 | 10.65 | 10.21 | 10.38 | 10.27 | 0.97% | 2,988,400 |
| Jun 12, 2026 | 10.30 | 10.44 | 10.06 | 10.28 | 10.17 | 1.88% | 3,339,500 |
| Jun 11, 2026 | 10.25 | 10.34 | 9.98 | 10.09 | 9.98 | -2.79% | 2,878,300 |
| Jun 10, 2026 | 10.40 | 10.49 | 10.02 | 10.38 | 10.27 | -1.24% | 3,186,900 |
| Jun 9, 2026 | 10.47 | 10.68 | 10.25 | 10.51 | 10.40 | 1.35% | 2,649,700 |
| Jun 8, 2026 | 11.05 | 11.05 | 10.16 | 10.37 | 10.26 | -4.34% | 3,574,200 |
| Jun 5, 2026 | 10.52 | 11.05 | 10.28 | 10.84 | 10.72 | 2.94% | 3,752,834 |