Shenzhen Friendcom Technology Co., Ltd. (SHE:300514)
China · Delayed Price · Currency is CNY 10.24
+0.01 (0.10%)
Sep 4, 2026, 3:04 PM CST
SHE:300514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.20 | 10.43 | 10.15 | 10.24 | 10.24 | 0.10% | 2,382,100 |
| Sep 3, 2026 | 10.54 | 10.67 | 10.16 | 10.23 | 10.23 | -2.39% | 2,483,500 |
| Sep 2, 2026 | 10.47 | 10.55 | 10.38 | 10.48 | 10.48 | -0.66% | 1,807,000 |
| Sep 1, 2026 | 10.44 | 10.64 | 10.31 | 10.55 | 10.55 | 1.15% | 4,018,000 |
| Aug 31, 2026 | 10.35 | 10.45 | 10.19 | 10.43 | 10.43 | 1.96% | 2,722,400 |
| Aug 28, 2026 | 10.15 | 10.27 | 10.08 | 10.23 | 10.23 | 0.59% | 2,321,900 |
| Aug 27, 2026 | 10.23 | 10.23 | 10.06 | 10.17 | 10.17 | -0.59% | 2,702,402 |
| Aug 26, 2026 | 10.13 | 10.30 | 10.07 | 10.23 | 10.23 | 0.49% | 3,467,000 |
| Aug 25, 2026 | 9.85 | 10.22 | 9.84 | 10.18 | 10.18 | 2.83% | 4,470,368 |
| Aug 24, 2026 | 9.90 | 9.92 | 9.74 | 9.90 | 9.90 | 0.92% | 3,190,100 |
| Aug 21, 2026 | 9.79 | 9.90 | 9.63 | 9.81 | 9.81 | -0.20% | 1,990,915 |
| Aug 20, 2026 | 9.69 | 9.93 | 9.66 | 9.83 | 9.83 | 1.97% | 2,252,400 |
| Aug 19, 2026 | 9.88 | 9.93 | 9.57 | 9.64 | 9.64 | -3.21% | 2,689,000 |
| Aug 18, 2026 | 9.95 | 10.09 | 9.81 | 9.96 | 9.96 | 0.20% | 1,841,200 |
| Aug 17, 2026 | 9.80 | 9.97 | 9.65 | 9.94 | 9.94 | 1.95% | 1,828,400 |
| 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 |