Shenzhen Fenda Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.160 | 4.490 | 4.090 | 4.470 | 4.470 | 61,390,693 |
| 2026-10-22 | 4.310 | 4.420 | 4.210 | 4.210 | 4.210 | 32,860,958 |
| 2026-10-21 | 4.270 | 4.350 | 4.210 | 4.320 | 4.320 | 29,682,620 |
| 2026-10-20 | 4.080 | 4.280 | 4.040 | 4.280 | 4.280 | 42,328,287 |
| 2026-10-19 | 4.020 | 4.110 | 3.990 | 4.080 | 4.080 | 27,654,162 |
| 2026-10-16 | 4.080 | 4.130 | 4.000 | 4.030 | 4.030 | 31,885,546 |
| 2026-10-15 | 4.070 | 4.160 | 4.000 | 4.010 | 4.010 | 47,557,199 |
| 2026-10-14 | 4.350 | 4.360 | 4.270 | 4.290 | 4.290 | 20,253,801 |
| 2026-10-13 | 4.330 | 4.380 | 4.240 | 4.360 | 4.360 | 27,329,783 |
| 2026-10-12 | 4.390 | 4.410 | 4.320 | 4.360 | 4.360 | 21,812,480 |
| 2026-10-09 | 4.350 | 4.400 | 4.260 | 4.390 | 4.390 | 32,906,176 |
| 2026-10-08 | 4.460 | 4.500 | 4.330 | 4.360 | 4.360 | 27,401,027 |
| 2026-09-30 | 4.490 | 4.530 | 4.440 | 4.440 | 4.440 | 18,265,234 |
| 2026-09-29 | 4.400 | 4.520 | 4.380 | 4.490 | 4.490 | 22,063,367 |
| 2026-09-28 | 4.470 | 4.510 | 4.390 | 4.420 | 4.420 | 31,444,578 |
| 2026-09-24 | 4.530 | 4.580 | 4.470 | 4.490 | 4.490 | 24,683,385 |
| 2026-09-23 | 4.700 | 4.710 | 4.520 | 4.530 | 4.530 | 34,431,797 |
| 2026-09-22 | 4.660 | 4.880 | 4.640 | 4.690 | 4.690 | 60,389,941 |
| 2026-09-21 | 4.620 | 4.650 | 4.590 | 4.630 | 4.630 | 29,944,992 |
| 2026-09-18 | 4.590 | 4.620 | 4.550 | 4.600 | 4.600 | 27,436,688 |
| 2026-09-17 | 4.500 | 4.590 | 4.480 | 4.570 | 4.570 | 32,780,309 |
| 2026-09-16 | 4.480 | 4.570 | 4.450 | 4.530 | 4.530 | 25,958,500 |
| 2026-09-15 | 4.640 | 4.690 | 4.500 | 4.510 | 4.510 | 28,123,129 |
| 2026-09-14 | 4.550 | 4.650 | 4.520 | 4.640 | 4.640 | 32,119,000 |
| 2026-09-11 | 4.580 | 4.630 | 4.460 | 4.580 | 4.580 | 40,099,117 |
| 2026-09-10 | 4.730 | 4.740 | 4.610 | 4.630 | 4.630 | 33,859,512 |
| 2026-09-09 | 4.860 | 4.900 | 4.700 | 4.750 | 4.750 | 32,932,539 |
| 2026-09-08 | 4.880 | 4.930 | 4.840 | 4.880 | 4.880 | 32,536,145 |
| 2026-09-07 | 4.950 | 4.990 | 4.890 | 4.900 | 4.900 | 40,122,730 |
| 2026-09-04 | 5.040 | 5.100 | 4.920 | 4.960 | 4.960 | 44,970,301 |
| 2026-09-03 | 5.190 | 5.240 | 5.020 | 5.040 | 5.040 | 55,215,199 |
| 2026-09-02 | 5.200 | 5.220 | 5.070 | 5.160 | 5.160 | 63,951,875 |
| 2026-09-01 | 5.060 | 5.190 | 4.990 | 5.170 | 5.170 | 102,493,953 |
| 2026-08-31 | 4.800 | 5.100 | 4.700 | 5.050 | 5.050 | 117,871,422 |
| 2026-08-28 | 4.590 | 4.760 | 4.580 | 4.680 | 4.680 | 41,113,707 |
| 2026-08-27 | 4.490 | 4.620 | 4.490 | 4.590 | 4.590 | 28,854,771 |
| 2026-08-26 | 4.440 | 4.550 | 4.430 | 4.520 | 4.520 | 28,992,885 |
| 2026-08-25 | 4.300 | 4.470 | 4.290 | 4.450 | 4.450 | 29,173,137 |
| 2026-08-24 | 4.440 | 4.450 | 4.280 | 4.340 | 4.340 | 25,008,279 |
| 2026-08-21 | 4.360 | 4.450 | 4.300 | 4.430 | 4.430 | 26,649,283 |
| 2026-08-20 | 4.350 | 4.410 | 4.310 | 4.380 | 4.380 | 23,163,039 |
| 2026-08-19 | 4.470 | 4.510 | 4.320 | 4.330 | 4.330 | 44,894,258 |
| 2026-08-18 | 4.550 | 4.570 | 4.430 | 4.510 | 4.510 | 30,454,824 |
| 2026-08-17 | 4.500 | 4.580 | 4.440 | 4.570 | 4.570 | 29,619,807 |
| 2026-08-14 | 4.570 | 4.600 | 4.470 | 4.490 | 4.490 | 29,376,225 |
| 2026-08-13 | 4.650 | 4.670 | 4.570 | 4.580 | 4.580 | 35,070,609 |
| 2026-08-12 | 4.590 | 4.670 | 4.570 | 4.630 | 4.630 | 33,196,547 |
| 2026-08-11 | 4.580 | 4.640 | 4.510 | 4.590 | 4.590 | 34,973,742 |
| 2026-08-10 | 4.570 | 4.620 | 4.460 | 4.600 | 4.600 | 37,952,406 |
| 2026-08-07 | 4.680 | 4.700 | 4.520 | 4.570 | 4.570 | 46,021,723 |
| 2026-08-06 | 4.710 | 4.760 | 4.620 | 4.680 | 4.680 | 38,576,324 |
| 2026-08-05 | 4.700 | 4.780 | 4.660 | 4.750 | 4.750 | 57,038,344 |
| 2026-08-04 | 4.840 | 4.850 | 4.630 | 4.720 | 4.720 | 90,026,820 |
| 2026-08-03 | 4.400 | 4.760 | 4.320 | 4.760 | 4.760 | 67,512,844 |
| 2026-07-31 | 4.300 | 4.430 | 4.300 | 4.330 | 4.330 | 44,999,023 |
| 2026-07-30 | 4.320 | 4.410 | 4.220 | 4.250 | 4.250 | 40,618,684 |
| 2026-07-29 | 4.170 | 4.410 | 4.170 | 4.380 | 4.380 | 63,766,684 |
| 2026-07-28 | 4.110 | 4.220 | 4.110 | 4.170 | 4.170 | 29,586,908 |
| 2026-07-27 | 4.040 | 4.190 | 3.980 | 4.190 | 4.190 | 45,175,398 |
| 2026-07-24 | 4.300 | 4.300 | 4.070 | 4.080 | 4.080 | 64,373,980 |
Page 1 of 21 · 1,219 trading daysOlder →
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.