Shenzhen Friendcom Technology Co., Ltd. (SHE:300514)
China · Delayed Price · Currency is CNY 8.40
-0.26 (-3.00%)
Jul 24, 2026, 3:04 PM CST
SHE:300514 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 10.71 | 10.79 | 10.42 | 10.53 | 10.42 | -1.68% | 2,591,000 |
| Jun 3, 2026 | 10.94 | 10.97 | 10.60 | 10.71 | 10.60 | -2.19% | 2,908,500 |
| Jun 2, 2026 | 11.42 | 11.48 | 10.84 | 10.95 | 10.83 | -3.61% | 3,479,000 |
| Jun 1, 2026 | 10.96 | 11.57 | 9.81 | 11.36 | 11.24 | 3.93% | 4,758,000 |
| May 29, 2026 | 11.35 | 11.39 | 10.83 | 10.93 | 10.81 | -3.53% | 3,289,200 |
| May 28, 2026 | 11.37 | 11.47 | 11.00 | 11.33 | 11.21 | 0.53% | 3,273,940 |
| May 27, 2026 | 11.49 | 11.60 | 11.13 | 11.27 | 11.15 | -2.25% | 3,905,700 |
| May 26, 2026 | 11.85 | 11.89 | 11.38 | 11.53 | 11.41 | -3.11% | 3,778,900 |
| May 25, 2026 | 12.23 | 12.36 | 11.77 | 11.90 | 11.77 | -2.22% | 3,406,862 |
| May 22, 2026 | 11.96 | 12.29 | 11.72 | 12.17 | 12.04 | 2.87% | 3,313,100 |
| May 21, 2026 | 12.32 | 12.51 | 11.80 | 11.83 | 11.70 | -3.82% | 4,029,200 |
| May 20, 2026 | 12.57 | 12.57 | 12.16 | 12.30 | 12.17 | -2.38% | 3,043,834 |
| May 19, 2026 | 12.51 | 12.69 | 12.37 | 12.60 | 12.47 | 0.80% | 2,702,700 |
| May 18, 2026 | 12.29 | 12.55 | 12.11 | 12.50 | 12.37 | 2.63% | 3,083,809 |
| May 15, 2026 | 12.46 | 12.53 | 12.11 | 12.18 | 12.05 | -2.01% | 3,771,110 |