Skip to main content
Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (SHE:000636)
China flag China · Delayed Price · Currency is CNY
15.31
-0.38 (-2.42%)
Sep 26, 2025, 3:04 PM CST

SHE:000636 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.6115.7215.2815.3115.31-2.42%20,483,969
Sep 25, 202515.7715.8915.6115.6915.69-0.57%19,756,721
Sep 24, 202515.3115.7815.2115.7815.781.87%23,961,360
Sep 23, 202515.7315.8015.1115.4915.49-1.65%29,897,240
Sep 22, 202515.9015.9615.5615.7515.75-0.57%26,967,149
Sep 19, 202515.9216.1515.7215.8415.84-0.50%31,871,288
Sep 18, 202515.8116.2815.6215.9215.920.82%55,451,458
Sep 17, 202515.5516.1515.4715.7915.791.22%45,731,586
Sep 16, 202515.1715.7615.0115.6015.602.90%37,819,463
Sep 15, 202515.4215.4215.1115.1615.16-1.69%25,082,751
Sep 12, 202515.2715.5415.1815.4215.420.46%40,010,164
Sep 11, 202514.8315.4014.8015.3515.352.95%47,337,197
Sep 10, 202514.7615.2814.7114.9114.910.81%35,703,633
Sep 9, 202515.1515.1614.6814.7914.79-2.31%34,313,285
Sep 8, 202515.4915.4915.0315.1415.14-2.76%63,127,252
Sep 5, 202514.4615.5714.4515.5715.5710.04%69,589,630
Sep 4, 202514.4314.6813.9814.1514.15-1.67%21,256,610
Sep 3, 202514.7614.7714.3514.3914.39-2.11%16,221,074
Sep 2, 202515.2015.2314.5814.7014.70-3.67%26,401,513
Sep 1, 202515.3215.4815.0815.2615.26-0.39%26,516,098
Aug 29, 202515.5015.5415.2615.3215.32-1.10%19,726,748
Aug 28, 202515.2815.5415.0215.4915.492.11%30,339,148
Aug 27, 202515.7515.8415.1715.1715.17-2.76%29,370,891
Aug 26, 202515.4015.7415.2615.6015.601.23%26,487,691
Aug 25, 202515.4315.6215.1815.4115.410.78%31,855,783
Aug 22, 202515.0515.3015.0015.2915.290.66%31,562,532
Aug 21, 202515.1015.8515.1015.1915.190.86%37,859,845
Aug 20, 202514.7615.0714.6615.0615.061.76%23,605,205
Aug 19, 202514.8914.9414.7014.8014.80-0.60%19,562,022
Aug 18, 202514.9015.1014.7714.8914.890.95%34,481,220
Aug 15, 202514.1514.8714.1114.7514.754.09%33,097,199
Aug 14, 202514.4814.5914.1514.1714.17-1.46%22,100,106
Aug 13, 202514.1114.4314.0314.3814.382.06%26,132,051
Aug 12, 202514.1314.1414.0114.0914.09-0.35%8,745,161
Aug 11, 202513.8714.1513.8714.1414.141.65%15,066,074
Aug 8, 202513.9514.0613.8113.9113.91-0.57%11,729,588
Aug 7, 202514.0814.1413.8913.9913.99-0.57%12,290,700
Aug 6, 202514.0114.0813.9614.0714.070.21%9,429,726
Aug 5, 202513.9914.0513.9614.0414.040.57%7,529,342
Aug 4, 202513.8413.9613.8113.9613.960.29%8,779,300
Aug 1, 202513.9114.0213.7913.9213.92-9,992,949
Jul 31, 202514.1414.3013.8813.9213.92-1.69%14,070,425
Jul 30, 202514.2414.3014.0414.1614.16-0.84%12,275,260
Jul 29, 202514.1914.2814.1114.2814.280.42%11,153,241
Jul 28, 202514.1014.2814.0214.2214.221.14%14,723,282
Jul 25, 202514.1114.1414.0014.0614.06-0.14%10,504,552
Jul 24, 202513.9514.0813.9214.0814.080.93%9,578,615
Jul 23, 202513.9814.0913.8813.9513.95-0.21%11,169,395
Jul 22, 202513.9614.0213.8813.9813.980.07%8,944,862
Jul 21, 202513.9514.0413.8713.9713.97-0.14%8,656,501