Shenzhen Farben Information Technology Co.,Ltd. (SHE:300925)
China · Delayed Price · Currency is CNY 23.38
-0.31 (-1.31%)
At close: Aug 1, 2025, 2:57 PM CST
SHE:300925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.73 | 23.84 | 23.01 | 23.38 | - | -1.31% | 11,991,123 |
| Jul 31, 2025 | 23.48 | 23.98 | 23.42 | 23.69 | - | 0.89% | 12,481,885 |
| Jul 30, 2025 | 24.24 | 24.24 | 23.25 | 23.48 | - | -3.22% | 17,213,965 |
| Jul 29, 2025 | 24.20 | 24.26 | 23.70 | 24.26 | - | 0.37% | 13,181,480 |
| Jul 28, 2025 | 23.90 | 24.28 | 23.46 | 24.17 | - | -0.58% | 15,175,226 |
| Jul 25, 2025 | 24.35 | 24.54 | 24.21 | 24.31 | - | -0.21% | 11,308,745 |
| Jul 24, 2025 | 24.10 | 24.38 | 24.01 | 24.36 | - | 1.08% | 10,826,373 |
| Jul 23, 2025 | 24.06 | 24.41 | 23.90 | 24.10 | - | -0.45% | 11,286,974 |
| Jul 22, 2025 | 24.65 | 24.75 | 24.10 | 24.21 | - | -2.22% | 18,076,227 |
| Jul 21, 2025 | 24.71 | 25.03 | 24.50 | 24.76 | - | -0.60% | 16,024,340 |
| Jul 18, 2025 | 25.02 | 25.58 | 24.79 | 24.91 | - | -1.31% | 20,331,835 |
| Jul 17, 2025 | 24.66 | 25.99 | 24.52 | 25.24 | - | 2.60% | 33,937,071 |
| Jul 16, 2025 | 25.02 | 25.13 | 24.50 | 24.60 | - | -1.72% | 19,456,797 |
| Jul 15, 2025 | 25.21 | 25.28 | 24.61 | 25.03 | - | -0.64% | 22,303,759 |
| Jul 14, 2025 | 26.06 | 26.06 | 25.05 | 25.19 | - | -2.36% | 23,134,467 |
| Jul 11, 2025 | 25.16 | 26.06 | 25.01 | 25.80 | - | 2.54% | 31,440,885 |
| Jul 10, 2025 | 25.50 | 25.88 | 24.90 | 25.16 | - | -2.25% | 27,712,220 |
| Jul 9, 2025 | 26.20 | 26.28 | 25.53 | 25.74 | - | -2.87% | 32,001,730 |
| Jul 8, 2025 | 24.89 | 26.90 | 24.70 | 26.50 | - | 5.33% | 53,456,104 |
| Jul 7, 2025 | 25.21 | 25.90 | 24.93 | 25.16 | - | -1.41% | 34,565,882 |
| Jul 4, 2025 | 26.51 | 26.95 | 25.50 | 25.52 | - | 1.27% | 50,710,798 |
| Jul 3, 2025 | 25.44 | 25.75 | 24.45 | 25.20 | - | -3.00% | 43,802,940 |
| Jul 2, 2025 | 25.56 | 26.99 | 25.24 | 25.98 | - | 4.67% | 69,533,296 |
| Jul 1, 2025 | 25.28 | 25.32 | 24.24 | 24.82 | - | -1.43% | 25,827,277 |
| Jun 30, 2025 | 25.25 | 25.64 | 25.08 | 25.18 | - | -1.02% | 30,763,267 |
| Jun 27, 2025 | 26.07 | 26.75 | 25.30 | 25.44 | - | -3.09% | 50,192,059 |
| Jun 26, 2025 | 26.68 | 27.57 | 25.90 | 26.25 | - | -0.68% | 69,654,279 |
| Jun 25, 2025 | 24.55 | 26.80 | 24.47 | 26.43 | - | 4.34% | 67,983,428 |
| Jun 24, 2025 | 24.30 | 25.35 | 23.69 | 25.33 | - | 5.72% | 47,840,064 |
| Jun 23, 2025 | 21.60 | 24.80 | 21.52 | 23.96 | - | 9.21% | 39,598,570 |
| Jun 20, 2025 | 22.50 | 22.60 | 21.82 | 21.94 | - | -3.77% | 18,327,073 |
| Jun 19, 2025 | 24.56 | 24.88 | 22.58 | 22.80 | - | -3.88% | 30,097,451 |
| Jun 18, 2025 | 24.24 | 24.38 | 23.53 | 23.72 | - | -1.33% | 21,974,026 |
| Jun 17, 2025 | 24.38 | 24.42 | 23.81 | 24.04 | - | -1.48% | 28,776,374 |
| Jun 16, 2025 | 22.46 | 24.75 | 22.46 | 24.40 | - | 8.11% | 48,441,331 |
| Jun 13, 2025 | 23.22 | 23.44 | 22.36 | 22.57 | - | -1.57% | 29,847,384 |
| Jun 12, 2025 | 21.65 | 23.49 | 21.59 | 22.93 | - | 5.96% | 48,028,456 |
| Jun 11, 2025 | 21.50 | 22.18 | 21.25 | 21.64 | - | 0.84% | 13,594,909 |
| Jun 10, 2025 | 22.11 | 22.20 | 21.17 | 21.46 | - | -3.46% | 16,853,525 |
| Jun 9, 2025 | 21.89 | 22.49 | 21.71 | 22.23 | - | 0.63% | 20,990,566 |
| Jun 6, 2025 | 22.00 | 23.34 | 21.91 | 22.09 | - | 3.66% | 31,381,257 |
| Jun 5, 2025 | 20.90 | 21.38 | 20.82 | 21.31 | - | 2.06% | 9,372,476 |
| Jun 4, 2025 | 20.64 | 20.91 | 20.53 | 20.88 | - | 1.02% | 5,553,382 |
| Jun 3, 2025 | 20.72 | 21.10 | 20.64 | 20.67 | - | -0.19% | 6,865,600 |
| May 30, 2025 | 21.11 | 21.35 | 20.65 | 20.71 | - | -2.91% | 8,924,152 |
| May 29, 2025 | 20.39 | 21.37 | 20.27 | 21.33 | - | 5.02% | 13,840,040 |
| May 28, 2025 | 20.40 | 20.61 | 20.21 | 20.31 | - | -0.54% | 6,163,190 |
| May 27, 2025 | 20.66 | 20.71 | 20.30 | 20.42 | - | -1.64% | 6,721,700 |
| May 26, 2025 | 20.46 | 20.84 | 20.39 | 20.76 | - | 1.47% | 6,931,019 |
| May 23, 2025 | 21.14 | 21.15 | 20.44 | 20.46 | - | -3.17% | 10,138,810 |