Shenzhen Fenda Technology Co., Ltd. (002681.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.6800 | 3.6300 | 3.4000 | 3.6100 | 3.6100 | 22,341,139 |
| 25 Jun 2024 | 3.4900 | 3.5400 | 3.4100 | 3.4200 | 3.4200 | 19,617,439 |
| 24 Jun 2024 | 3.6600 | 3.6600 | 3.4700 | 3.4900 | 3.4900 | 21,136,016 |
| 21 Jun 2024 | 3.6800 | 3.7300 | 3.6200 | 3.6700 | 3.6700 | 14,331,917 |
| 20 Jun 2024 | 3.8400 | 3.8400 | 3.6800 | 3.6800 | 3.6800 | 16,643,179 |
| 19 Jun 2024 | 3.8800 | 3.8800 | 3.8100 | 3.8200 | 3.8200 | 17,376,540 |
| 18 Jun 2024 | 3.7700 | 3.8700 | 3.7400 | 3.8700 | 3.8700 | 24,013,500 |
| 17 Jun 2024 | 3.7000 | 3.8200 | 3.6400 | 3.7600 | 3.7600 | 27,603,513 |
| 14 Jun 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7100 | 3.7100 | 25,637,569 |
| 13 Jun 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7100 | 3.7100 | 15,810,090 |
| 12 Jun 2024 | 3.6800 | 3.7800 | 3.6600 | 3.7500 | 3.7500 | 21,330,829 |
| 11 Jun 2024 | 3.6000 | 3.6900 | 3.5500 | 3.6800 | 3.6800 | 21,060,381 |
| 07 Jun 2024 | 3.6300 | 3.6700 | 3.5400 | 3.6100 | 3.6100 | 22,433,129 |
| 06 Jun 2024 | 3.7800 | 3.8400 | 3.5600 | 3.6000 | 3.6000 | 34,067,725 |
| 05 Jun 2024 | 3.8700 | 3.8900 | 3.7700 | 3.7800 | 3.7800 | 21,420,446 |
| 04 Jun 2024 | 3.9800 | 3.9900 | 3.8600 | 3.9100 | 3.9100 | 17,076,913 |
| 03 Jun 2024 | 4.0100 | 4.1000 | 3.9300 | 3.9800 | 3.9800 | 26,678,204 |
| 31 May 2024 | 3.9400 | 4.0000 | 3.8600 | 3.9700 | 3.9700 | 17,869,863 |
| 30 May 2024 | 3.8900 | 3.9700 | 3.8500 | 3.9100 | 3.9100 | 19,395,669 |
| 29 May 2024 | 4.0000 | 4.0400 | 3.8600 | 3.9100 | 3.9100 | 31,572,690 |
| 28 May 2024 | 4.1100 | 4.1100 | 4.0100 | 4.0200 | 4.0200 | 18,360,118 |
| 27 May 2024 | 4.1200 | 4.1400 | 4.0100 | 4.1300 | 4.1300 | 15,624,713 |
| 24 May 2024 | 4.2000 | 4.2100 | 4.1100 | 4.1100 | 4.1100 | 14,161,124 |
| 23 May 2024 | 4.2300 | 4.2400 | 4.1600 | 4.1800 | 4.1800 | 15,406,504 |
| 22 May 2024 | 4.2500 | 4.2700 | 4.1900 | 4.2400 | 4.2400 | 11,504,705 |
| 21 May 2024 | 4.2400 | 4.2900 | 4.1900 | 4.2100 | 4.2100 | 14,547,274 |
| 20 May 2024 | 4.3400 | 4.3400 | 4.2300 | 4.2500 | 4.2500 | 24,087,498 |
| 17 May 2024 | 4.3100 | 4.3400 | 4.2700 | 4.3400 | 4.3400 | 16,976,015 |
| 16 May 2024 | 4.3000 | 4.3700 | 4.2700 | 4.2900 | 4.2900 | 16,096,397 |
| 15 May 2024 | 4.3100 | 4.3900 | 4.2600 | 4.2900 | 4.2900 | 26,452,223 |
| 14 May 2024 | 4.2400 | 4.3900 | 4.2100 | 4.3500 | 4.3500 | 39,627,640 |
| 13 May 2024 | 4.1500 | 4.3000 | 4.1100 | 4.2200 | 4.2200 | 33,402,605 |
| 10 May 2024 | 4.3400 | 4.3400 | 4.2000 | 4.2100 | 4.2100 | 28,528,711 |
| 09 May 2024 | 4.3000 | 4.3800 | 4.2400 | 4.3400 | 4.3400 | 42,485,816 |
| 08 May 2024 | 4.3900 | 4.4000 | 4.2500 | 4.3000 | 4.3000 | 35,436,839 |
| 07 May 2024 | 4.4000 | 4.4200 | 4.3200 | 4.3900 | 4.3900 | 26,834,990 |
| 06 May 2024 | 4.4500 | 4.4600 | 4.3800 | 4.3900 | 4.3900 | 21,197,694 |
| 30 Apr 2024 | 4.3700 | 4.4200 | 4.3100 | 4.3900 | 4.3900 | 23,235,138 |
| 29 Apr 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4000 | 4.4000 | 35,639,492 |
| 26 Apr 2024 | 4.1300 | 4.2700 | 4.1100 | 4.2400 | 4.2400 | 25,987,408 |
| 25 Apr 2024 | 4.2300 | 4.2500 | 4.1000 | 4.1500 | 4.1500 | 33,147,303 |
| 24 Apr 2024 | 4.1600 | 4.3300 | 4.1400 | 4.3200 | 4.3200 | 23,643,961 |
| 23 Apr 2024 | 4.1100 | 4.2000 | 4.0300 | 4.1500 | 4.1500 | 22,237,845 |
| 22 Apr 2024 | 4.0300 | 4.1900 | 3.9500 | 4.1100 | 4.1100 | 19,002,650 |
| 19 Apr 2024 | 4.1100 | 4.1700 | 4.0200 | 4.0600 | 4.0600 | 20,169,733 |
| 18 Apr 2024 | 4.1600 | 4.2200 | 4.0600 | 4.1400 | 4.1400 | 23,643,355 |
| 17 Apr 2024 | 3.9200 | 4.1500 | 3.9200 | 4.1400 | 4.1400 | 28,363,658 |
| 16 Apr 2024 | 4.2200 | 4.2600 | 3.8500 | 3.8800 | 3.8800 | 39,202,766 |
| 15 Apr 2024 | 4.3100 | 4.3600 | 4.0500 | 4.2200 | 4.2200 | 26,935,765 |
| 12 Apr 2024 | 4.3700 | 4.4300 | 4.3300 | 4.3700 | 4.3700 | 22,900,788 |
| 11 Apr 2024 | 4.3900 | 4.5000 | 4.3700 | 4.3900 | 4.3900 | 27,027,507 |
| 10 Apr 2024 | 4.6000 | 4.6600 | 4.4200 | 4.4500 | 4.4500 | 32,606,166 |
| 09 Apr 2024 | 4.6300 | 4.6700 | 4.5500 | 4.6100 | 4.6100 | 23,515,408 |
| 08 Apr 2024 | 4.7200 | 4.7400 | 4.6000 | 4.6000 | 4.6000 | 21,972,794 |
| 03 Apr 2024 | 4.8000 | 4.8300 | 4.6800 | 4.7500 | 4.7500 | 22,364,398 |
| 02 Apr 2024 | 4.8500 | 4.8600 | 4.7700 | 4.8000 | 4.8000 | 26,897,818 |
| 01 Apr 2024 | 4.8000 | 4.9300 | 4.7700 | 4.8600 | 4.8600 | 35,495,181 |
| 29 Mar 2024 | 4.7400 | 4.8200 | 4.6800 | 4.7800 | 4.7800 | 13,571,494 |
| 28 Mar 2024 | 4.6600 | 4.8100 | 4.6200 | 4.7700 | 4.7700 | 33,410,994 |
| 27 Mar 2024 | 4.8200 | 4.8400 | 4.6000 | 4.6100 | 4.6100 | 33,136,553 |
| 26 Mar 2024 | 4.8800 | 4.9000 | 4.7400 | 4.8300 | 4.8300 | 38,174,068 |
| 25 Mar 2024 | 5.0200 | 5.1000 | 4.8600 | 4.8800 | 4.8800 | 56,410,022 |
| 22 Mar 2024 | 4.9800 | 5.0800 | 4.8800 | 5.0200 | 5.0200 | 80,830,006 |
| 21 Mar 2024 | 4.9100 | 4.9900 | 4.8600 | 4.9800 | 4.9800 | 57,786,492 |
| 20 Mar 2024 | 4.8200 | 4.9500 | 4.8100 | 4.8900 | 4.8900 | 60,001,373 |
| 19 Mar 2024 | 4.9500 | 4.9700 | 4.8200 | 4.8300 | 4.8300 | 105,368,666 |
| 18 Mar 2024 | 4.6400 | 5.0900 | 4.6300 | 4.9700 | 4.9700 | 129,511,503 |
| 15 Mar 2024 | 4.5600 | 4.6400 | 4.5100 | 4.6300 | 4.6300 | 30,972,732 |
| 14 Mar 2024 | 4.6700 | 4.7100 | 4.5300 | 4.5800 | 4.5800 | 31,006,921 |
| 13 Mar 2024 | 4.5700 | 4.6700 | 4.5500 | 4.6400 | 4.6400 | 32,690,885 |
| 12 Mar 2024 | 4.5900 | 4.6100 | 4.5400 | 4.5700 | 4.5700 | 25,314,061 |
| 11 Mar 2024 | 4.5500 | 4.5900 | 4.5100 | 4.5800 | 4.5800 | 21,982,028 |
| 08 Mar 2024 | 4.5000 | 4.6000 | 4.4900 | 4.5600 | 4.5600 | 24,069,993 |
| 07 Mar 2024 | 4.6400 | 4.7100 | 4.5500 | 4.5500 | 4.5500 | 34,462,269 |
| 06 Mar 2024 | 4.5800 | 4.7100 | 4.4900 | 4.6400 | 4.6400 | 41,463,213 |
| 05 Mar 2024 | 4.6300 | 4.6600 | 4.5400 | 4.5600 | 4.5600 | 36,200,337 |
| 04 Mar 2024 | 4.6900 | 4.7000 | 4.5300 | 4.6700 | 4.6700 | 41,344,261 |
| 01 Mar 2024 | 4.7200 | 4.8300 | 4.6600 | 4.7000 | 4.7000 | 63,957,099 |
| 29 Feb 2024 | 4.6800 | 4.8500 | 4.4000 | 4.8000 | 4.8000 | 105,761,797 |
| 28 Feb 2024 | 4.5500 | 4.6200 | 4.2400 | 4.6100 | 4.6100 | 69,847,346 |
| 27 Feb 2024 | 4.4100 | 4.5500 | 4.3700 | 4.5500 | 4.5500 | 29,741,472 |
| 26 Feb 2024 | 4.4100 | 4.5100 | 4.3500 | 4.4200 | 4.4200 | 30,392,889 |
| 23 Feb 2024 | 4.3500 | 4.4100 | 4.3100 | 4.3900 | 4.3900 | 23,934,655 |
| 22 Feb 2024 | 4.2900 | 4.3500 | 4.2900 | 4.3500 | 4.3500 | 22,297,636 |
| 21 Feb 2024 | 4.2800 | 4.3800 | 4.2200 | 4.3400 | 4.3400 | 28,588,603 |
| 20 Feb 2024 | 4.1200 | 4.3700 | 4.0600 | 4.3300 | 4.3300 | 31,943,062 |
| 19 Feb 2024 | 4.1100 | 4.2200 | 4.0900 | 4.1500 | 4.1500 | 22,146,309 |
| 08 Feb 2024 | 3.9100 | 4.1200 | 3.8800 | 4.0900 | 4.0900 | 24,918,179 |
| 07 Feb 2024 | 3.8700 | 4.0200 | 3.8200 | 3.8800 | 3.8800 | 23,293,142 |
| 06 Feb 2024 | 3.6000 | 3.8900 | 3.3200 | 3.8900 | 3.8900 | 25,100,868 |
| 05 Feb 2024 | 3.9800 | 3.9800 | 3.6000 | 3.6600 | 3.6600 | 25,836,391 |
| 02 Feb 2024 | 4.0300 | 4.0900 | 3.7500 | 4.0000 | 4.0000 | 20,051,653 |
| 01 Feb 2024 | 3.9900 | 4.1000 | 3.8800 | 4.0300 | 4.0300 | 14,874,067 |
| 31 Jan 2024 | 4.2200 | 4.2600 | 3.9500 | 4.0500 | 4.0500 | 22,147,829 |
| 30 Jan 2024 | 4.4000 | 4.4400 | 4.2200 | 4.2400 | 4.2400 | 14,965,690 |
| 29 Jan 2024 | 4.6200 | 4.6400 | 4.4400 | 4.4400 | 4.4400 | 14,919,084 |
| 26 Jan 2024 | 4.6100 | 4.6800 | 4.5800 | 4.6000 | 4.6000 | 19,415,672 |
| 25 Jan 2024 | 4.4700 | 4.7600 | 4.4400 | 4.6600 | 4.6600 | 32,138,618 |
| 24 Jan 2024 | 4.4300 | 4.4900 | 4.3600 | 4.4700 | 4.4700 | 16,785,000 |
| 23 Jan 2024 | 4.2500 | 4.4200 | 4.1800 | 4.4000 | 4.4000 | 20,047,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.