Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 6.720 | 6.770 | 6.650 | 6.700 | 6.700 | 34,091,328 |
| 2026-01-20 | 6.850 | 6.860 | 6.700 | 6.720 | 6.720 | 43,836,039 |
| 2026-01-19 | 6.830 | 6.880 | 6.770 | 6.850 | 6.850 | 36,527,871 |
| 2026-01-16 | 6.980 | 7.020 | 6.820 | 6.850 | 6.850 | 53,156,508 |
| 2026-01-15 | 7.110 | 7.110 | 6.950 | 6.980 | 6.980 | 72,424,471 |
| 2026-01-14 | 6.970 | 7.090 | 6.860 | 7.090 | 7.090 | 131,907,819 |
| 2026-01-13 | 6.950 | 7.040 | 6.820 | 6.850 | 6.850 | 75,827,995 |
| 2026-01-12 | 6.820 | 6.960 | 6.750 | 6.950 | 6.950 | 85,061,780 |
| 2026-01-09 | 6.710 | 6.850 | 6.700 | 6.810 | 6.810 | 70,981,515 |
| 2026-01-08 | 6.680 | 6.760 | 6.660 | 6.750 | 6.750 | 40,377,825 |
| 2026-01-07 | 6.830 | 6.850 | 6.690 | 6.710 | 6.710 | 53,498,325 |
| 2026-01-06 | 6.760 | 6.850 | 6.720 | 6.830 | 6.830 | 60,873,933 |
| 2026-01-05 | 6.660 | 6.770 | 6.650 | 6.770 | 6.770 | 47,024,839 |
| 2025-12-31 | 6.730 | 6.760 | 6.620 | 6.650 | 6.650 | 34,891,139 |
| 2025-12-30 | 6.580 | 6.750 | 6.530 | 6.700 | 6.700 | 53,678,231 |
| 2025-12-29 | 6.600 | 6.640 | 6.560 | 6.590 | 6.590 | 28,572,364 |
| 2025-12-26 | 6.630 | 6.660 | 6.560 | 6.600 | 6.600 | 31,527,367 |
| 2025-12-25 | 6.560 | 6.640 | 6.550 | 6.630 | 6.630 | 29,668,557 |
| 2025-12-24 | 6.490 | 6.600 | 6.480 | 6.590 | 6.590 | 23,840,530 |
| 2025-12-23 | 6.620 | 6.620 | 6.500 | 6.510 | 6.510 | 28,692,911 |
| 2025-12-22 | 6.580 | 6.660 | 6.580 | 6.630 | 6.630 | 25,735,169 |
| 2025-12-19 | 6.530 | 6.590 | 6.510 | 6.580 | 6.580 | 25,900,803 |
| 2025-12-18 | 6.520 | 6.590 | 6.490 | 6.500 | 6.500 | 26,022,297 |
| 2025-12-17 | 6.520 | 6.570 | 6.380 | 6.570 | 6.570 | 41,971,564 |
| 2025-12-16 | 6.650 | 6.710 | 6.490 | 6.500 | 6.500 | 40,808,122 |
| 2025-12-15 | 6.650 | 6.730 | 6.610 | 6.660 | 6.660 | 29,466,022 |
| 2025-12-12 | 6.660 | 6.740 | 6.660 | 6.690 | 6.690 | 36,746,907 |
| 2025-12-11 | 6.850 | 6.860 | 6.650 | 6.660 | 6.660 | 59,548,731 |
| 2025-12-10 | 7.040 | 7.040 | 6.850 | 6.870 | 6.870 | 70,801,220 |
| 2025-12-09 | 7.180 | 7.250 | 7.080 | 7.080 | 7.080 | 61,877,106 |
| 2025-12-08 | 7.120 | 7.260 | 7.060 | 7.240 | 7.240 | 99,210,372 |
| 2025-12-05 | 7.060 | 7.160 | 6.930 | 7.130 | 7.130 | 68,643,287 |
| 2025-12-04 | 7.220 | 7.270 | 6.900 | 7.130 | 7.130 | 92,698,891 |
| 2025-12-03 | 7.220 | 7.290 | 7.100 | 7.150 | 7.150 | 84,606,017 |
| 2025-12-02 | 7.410 | 7.420 | 7.220 | 7.270 | 7.270 | 134,033,981 |
| 2025-12-01 | 7.260 | 7.680 | 7.250 | 7.560 | 7.560 | 231,936,986 |
| 2025-11-28 | 7.290 | 7.340 | 7.160 | 7.250 | 7.250 | 108,249,115 |
| 2025-11-27 | 7.490 | 7.500 | 7.210 | 7.230 | 7.230 | 233,913,274 |
| 2025-11-26 | 6.840 | 7.490 | 6.760 | 7.490 | 7.490 | 133,656,580 |
| 2025-11-25 | 6.680 | 6.880 | 6.680 | 6.810 | 6.810 | 59,502,292 |
| 2025-11-24 | 6.650 | 6.750 | 6.400 | 6.680 | 6.680 | 65,135,815 |
| 2025-11-21 | 6.910 | 7.000 | 6.610 | 6.640 | 6.640 | 71,797,261 |
| 2025-11-20 | 6.910 | 7.180 | 6.850 | 7.010 | 7.010 | 94,429,717 |
| 2025-11-19 | 6.860 | 6.960 | 6.800 | 6.910 | 6.910 | 58,478,164 |
| 2025-11-18 | 6.790 | 7.000 | 6.740 | 6.960 | 6.960 | 104,635,248 |
| 2025-11-17 | 6.740 | 6.800 | 6.700 | 6.800 | 6.800 | 36,071,458 |
| 2025-11-14 | 6.720 | 6.810 | 6.670 | 6.730 | 6.730 | 43,470,990 |
| 2025-11-13 | 6.620 | 7.000 | 6.590 | 6.880 | 6.880 | 39,209,216 |
| 2025-11-12 | 6.720 | 6.720 | 6.590 | 6.630 | 6.630 | 33,644,914 |
| 2025-11-11 | 6.690 | 6.730 | 6.660 | 6.720 | 6.720 | 31,890,024 |
| 2025-11-10 | 6.630 | 6.700 | 6.630 | 6.690 | 6.690 | 25,036,055 |
| 2025-11-07 | 6.680 | 6.680 | 6.630 | 6.640 | 6.640 | 26,016,100 |
| 2025-11-06 | 6.660 | 6.710 | 6.610 | 6.710 | 6.710 | 34,326,325 |
| 2025-11-05 | 6.590 | 6.680 | 6.560 | 6.670 | 6.670 | 26,718,054 |
| 2025-11-04 | 6.710 | 6.710 | 6.600 | 6.630 | 6.630 | 30,627,258 |
| 2025-11-03 | 6.640 | 6.720 | 6.600 | 6.720 | 6.720 | 30,803,098 |
| 2025-10-31 | 6.570 | 6.690 | 6.550 | 6.650 | 6.650 | 27,579,167 |
| 2025-10-30 | 6.740 | 6.740 | 6.630 | 6.630 | 6.630 | 32,676,031 |
| 2025-10-29 | 6.700 | 6.740 | 6.660 | 6.730 | 6.730 | 29,234,380 |
| 2025-10-28 | 6.790 | 6.790 | 6.700 | 6.710 | 6.710 | 39,549,474 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.