Skip to main content
logo
Shenzhen Farben Information Technology Co.,Ltd. (SHE:300925)
China flag China · Delayed Price · Currency is CNY
18.30
+0.49 (2.75%)
At close: Apr 10, 2026

SHE:300925 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202617.9718.4517.9518.3018.302.75%9,609,457
Apr 9, 202618.0218.1317.7417.8117.81-2.46%6,392,500
Apr 8, 202617.5518.3017.5318.2618.266.41%9,555,109
Apr 7, 202617.0317.3417.0017.1617.161.06%4,002,050
Apr 3, 202617.3317.5716.9816.9816.98-1.34%4,700,876
Apr 2, 202617.7817.7817.1017.2117.21-3.15%5,416,707
Apr 1, 202617.9017.9717.6517.7717.771.66%4,962,800
Mar 31, 202617.7117.9517.4517.4817.48-1.35%4,404,954
Mar 30, 202617.5517.7717.3317.7217.72-4,602,360
Mar 27, 202617.2317.8417.1617.7217.721.43%4,781,369
Mar 26, 202617.9318.1017.4117.4717.47-2.78%5,962,723
Mar 25, 202617.7618.2117.7617.9717.971.18%7,146,600
Mar 24, 202617.4817.8017.1417.7617.763.38%7,388,346
Mar 23, 202618.1818.2617.0117.1817.18-7.29%12,059,610
Mar 20, 202619.6019.7918.5218.5318.53-5.51%10,985,064
Mar 19, 202619.8119.9319.5319.6119.61-2.10%7,188,344
Mar 18, 202620.0320.0619.6720.0320.031.11%6,525,874
Mar 17, 202619.8720.0819.7119.8119.81-0.10%7,961,680
Mar 16, 202619.5819.8719.5019.8319.831.02%5,879,500
Mar 13, 202619.9419.9819.5619.6319.63-2.14%6,964,121
Mar 12, 202620.1620.3819.9820.0620.06-0.69%5,939,163
Mar 11, 202620.3920.5220.1820.2020.20-1.37%7,476,966
Mar 10, 202620.5520.9220.2420.4820.480.44%9,584,653
Mar 9, 202619.8620.4919.5720.3920.391.49%11,206,560
Mar 6, 202619.5720.1319.5620.0920.091.98%7,121,341
Mar 5, 202619.8919.9619.5719.7019.701.13%7,138,855
Mar 4, 202619.6119.9619.4019.4819.48-1.62%8,783,260
Mar 3, 202620.8220.8819.8019.8019.80-4.58%14,677,920
Mar 2, 202621.3121.5120.5520.7520.75-5.64%18,803,410
Feb 27, 202621.2122.2221.2021.9921.993.14%17,147,034
Feb 26, 202621.5921.7321.2121.3221.32-1.07%11,160,870
Feb 25, 202621.4921.7721.4521.5521.55-0.05%8,231,261
Feb 24, 202622.2222.2921.3621.5621.56-1.69%10,392,300
Feb 13, 202621.9322.5021.9321.9321.93-0.77%10,015,124
Feb 12, 202622.0522.2621.7922.1022.100.55%10,846,560
Feb 11, 202622.0622.3821.9521.9821.98-1.21%10,462,190
Feb 10, 202621.7022.8821.6422.2522.252.30%18,559,535
Feb 9, 202621.3821.8021.3421.7521.753.62%11,884,124
Feb 6, 202620.9221.4020.7020.9920.99-0.43%8,373,259
Feb 5, 202621.2821.3821.0821.0821.08-1.91%8,451,242
Feb 4, 202621.7821.8521.2121.4921.49-2.27%12,811,410
Feb 3, 202621.5422.0021.4821.9921.993.68%13,286,716
Feb 2, 202621.8822.2321.1821.2121.21-3.85%12,884,711
Jan 30, 202622.6522.7021.9522.0622.06-4.54%17,685,220
Jan 29, 202622.3623.3621.7723.1123.111.72%28,197,560
Jan 28, 202622.2522.8822.0522.7222.721.84%20,196,754
Jan 27, 202622.2522.6021.8022.3122.31-0.04%12,593,830
Jan 26, 202623.1823.2321.9022.3222.32-3.79%20,933,380
Jan 23, 202622.7823.3322.5623.2023.202.29%17,840,511
Jan 22, 202622.7222.9222.5622.6822.680.49%10,189,960