Shenzhen - Delayed Quote CNY

Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (000636.SZ)

Compare
16.20 -0.10 (-0.61%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 16.82 16.61 16.16 16.20 16.20 21,618,206
Nov 14, 2024 17.00 17.03 16.23 16.30 16.30 27,154,500
Nov 13, 2024 17.06 17.22 16.70 17.09 17.09 23,863,403
Nov 12, 2024 17.60 17.69 16.98 17.15 17.15 35,179,228
Nov 11, 2024 16.59 17.32 16.52 17.30 17.30 43,401,235
Nov 8, 2024 16.82 16.94 16.50 16.59 16.59 32,142,087
Nov 7, 2024 16.38 16.73 16.32 16.69 16.69 26,197,196
Nov 6, 2024 16.52 16.79 16.39 16.50 16.50 45,611,993
Nov 5, 2024 15.81 17.35 15.75 16.69 16.69 82,151,926
Nov 4, 2024 15.59 15.80 15.44 15.77 15.77 19,480,800
Nov 1, 2024 16.05 16.16 15.40 15.49 15.49 24,769,083
Oct 31, 2024 15.77 16.44 15.70 16.16 16.16 28,475,305
Oct 30, 2024 15.94 16.04 15.40 15.82 15.82 45,820,576
Oct 29, 2024 16.52 16.89 16.30 16.56 16.56 30,495,600
Oct 28, 2024 16.55 16.68 16.29 16.46 16.46 19,877,827
Oct 25, 2024 16.48 16.68 16.16 16.48 16.48 22,469,865
Oct 24, 2024 16.12 16.33 15.88 16.23 16.23 16,721,852
Oct 23, 2024 16.21 16.48 16.10 16.21 16.21 20,371,349
Oct 22, 2024 16.25 16.43 16.15 16.27 16.27 21,218,609
Oct 21, 2024 16.06 16.64 16.06 16.24 16.24 31,083,361
Oct 18, 2024 15.37 16.35 15.32 16.01 16.01 32,522,481
Oct 17, 2024 15.49 15.79 15.34 15.37 15.37 17,585,441
Oct 16, 2024 15.02 15.60 15.00 15.37 15.37 15,303,593
Oct 15, 2024 15.48 15.87 15.29 15.34 15.34 20,939,844
Oct 14, 2024 15.00 15.55 14.65 15.51 15.51 24,646,456
Oct 11, 2024 15.61 15.64 14.82 14.97 14.97 21,967,497
Oct 10, 2024 16.05 16.35 15.45 15.51 15.51 37,988,373
Oct 9, 2024 16.55 16.64 15.50 15.83 15.83 46,108,139
Oct 8, 2024 17.38 17.38 15.90 16.90 16.90 54,689,186
Sep 30, 2024 14.95 15.88 14.95 15.80 15.80 43,511,792
Sep 27, 2024 14.15 14.74 14.00 14.46 14.46 29,428,332
Sep 26, 2024 13.37 13.89 13.30 13.89 13.89 13,893,100
Sep 25, 2024 13.45 13.77 13.35 13.38 13.38 14,872,301
Sep 24, 2024 12.83 13.30 12.78 13.27 13.27 12,712,974
Sep 23, 2024 12.75 13.06 12.71 12.77 12.77 6,554,980
Sep 20, 2024 12.96 13.07 12.73 12.80 12.80 6,272,900
Sep 19, 2024 12.95 13.11 12.77 12.95 12.95 7,809,000
Sep 18, 2024 12.90 13.08 12.59 12.81 12.81 7,492,000
Sep 13, 2024 13.04 13.18 12.90 12.92 12.92 8,276,000
Sep 12, 2024 13.32 13.42 13.03 13.04 13.04 7,578,600
Sep 11, 2024 13.30 13.38 13.18 13.28 13.28 5,863,564
Sep 10, 2024 13.21 13.44 12.95 13.37 13.37 9,756,800
Sep 9, 2024 13.20 13.34 13.08 13.14 13.14 9,352,342
Sep 6, 2024 13.69 13.76 13.24 13.26 13.26 8,912,300
Sep 5, 2024 13.54 13.88 13.43 13.73 13.73 10,366,500
Sep 4, 2024 13.61 13.67 13.39 13.55 13.55 8,205,900
Sep 3, 2024 13.72 13.94 13.68 13.78 13.78 9,938,300
Sep 2, 2024 13.95 14.04 13.70 13.72 13.72 13,073,100
Aug 30, 2024 13.80 14.22 13.70 13.99 13.99 21,018,905
Aug 29, 2024 13.19 13.80 13.11 13.72 13.72 14,661,200
Aug 28, 2024 13.16 13.37 13.11 13.23 13.23 8,793,254
Aug 27, 2024 13.51 13.55 13.11 13.16 13.16 11,352,198
Aug 26, 2024 13.41 13.51 13.29 13.42 13.42 6,853,000
Aug 23, 2024 13.19 13.45 13.10 13.40 13.40 8,272,108
Aug 22, 2024 13.50 13.53 13.19 13.22 13.22 9,307,657
Aug 21, 2024 13.31 13.73 13.25 13.49 13.49 12,822,700
Aug 20, 2024 13.51 13.56 13.31 13.35 13.35 8,638,360
Aug 19, 2024 13.51 13.75 13.41 13.52 13.52 9,778,100
Aug 16, 2024 13.57 13.70 13.46 13.49 13.49 8,813,400
Aug 15, 2024 13.62 13.84 13.48 13.57 13.57 12,546,560
Aug 14, 2024 13.80 13.88 13.61 13.67 13.67 7,911,000
Aug 13, 2024 13.57 13.85 13.56 13.84 13.84 11,121,115
Aug 12, 2024 13.66 13.83 13.50 13.57 13.57 9,511,699
Aug 9, 2024 13.80 13.91 13.68 13.72 13.72 10,578,200
Aug 8, 2024 13.57 13.79 13.38 13.60 13.60 9,376,382
Aug 7, 2024 13.60 13.85 13.49 13.65 13.65 10,344,390
Aug 6, 2024 13.67 13.78 13.42 13.60 13.60 11,176,900
Aug 5, 2024 13.90 14.09 13.40 13.43 13.43 22,511,758
Aug 2, 2024 14.38 14.56 14.06 14.11 14.11 19,785,000
Aug 1, 2024 14.65 14.71 14.39 14.55 14.55 20,058,702
Jul 31, 2024 14.21 14.58 14.09 14.57 14.57 30,711,987
Jul 30, 2024 14.10 14.32 13.93 14.21 14.21 14,459,101
Jul 29, 2024 14.23 14.48 14.04 14.24 14.24 17,848,000
Jul 26, 2024 13.81 14.41 13.80 14.24 14.24 22,611,008
Jul 25, 2024 13.84 13.96 13.66 13.81 13.81 21,158,601
Jul 24, 2024 14.30 14.35 13.77 13.86 13.86 23,549,928
Jul 23, 2024 14.68 14.73 14.15 14.15 14.15 21,654,229
Jul 22, 2024 14.91 14.98 14.57 14.68 14.68 22,274,972
Jul 19, 2024 14.94 15.40 14.87 14.88 14.88 36,805,646
Jul 18, 2024 14.70 14.95 14.40 14.85 14.85 34,404,100
Jul 17, 2024 15.16 15.74 14.91 15.00 15.00 55,038,216
Jul 16, 2024 14.35 15.27 14.32 15.04 15.04 51,020,343
Jul 15, 2024 14.36 14.61 14.24 14.32 14.32 29,884,203
Jul 12, 2024 14.60 14.78 14.16 14.45 14.45 62,192,696
Jul 11, 2024 13.67 14.52 13.63 14.52 14.52 40,325,759
Jul 10, 2024 12.78 13.30 12.78 13.20 13.20 24,622,998
Jul 9, 2024 12.16 12.90 12.15 12.89 12.89 20,675,973
Jul 8, 2024 12.27 12.50 12.18 12.21 12.21 11,411,430
Jul 5, 2024 0.05 Dividend
Jul 5, 2024 12.31 12.36 12.05 12.29 12.29 11,051,120
Jul 4, 2024 12.45 12.84 12.34 12.37 12.32 13,782,812
Jul 3, 2024 12.57 12.64 12.42 12.45 12.40 10,065,700
Jul 2, 2024 12.68 12.77 12.51 12.61 12.56 11,541,276
Jul 1, 2024 13.15 13.18 12.40 12.71 12.66 24,317,463
Jun 28, 2024 12.67 13.27 12.62 13.06 13.01 23,954,739
Jun 27, 2024 12.93 13.13 12.76 12.78 12.73 17,462,634
Jun 26, 2024 12.60 13.01 12.32 12.99 12.94 18,668,220
Jun 25, 2024 12.74 12.95 12.45 12.68 12.63 18,181,850
Jun 24, 2024 12.90 13.12 12.70 12.73 12.68 18,711,650
Jun 21, 2024 12.69 13.07 12.60 12.99 12.94 14,092,405
Jun 20, 2024 12.98 13.13 12.79 12.82 12.77 17,271,164
Jun 19, 2024 13.10 13.20 12.90 13.03 12.98 18,293,440
Jun 18, 2024 13.33 13.34 13.01 13.12 13.07 22,247,152
Jun 17, 2024 12.93 13.38 12.91 13.30 13.25 29,341,200
Jun 14, 2024 12.87 13.03 12.69 12.98 12.93 20,457,317
Jun 13, 2024 13.00 13.12 12.84 12.89 12.84 25,604,558
Jun 12, 2024 13.14 13.30 12.96 13.02 12.97 35,770,452
Jun 11, 2024 12.90 13.14 12.58 13.14 13.09 35,701,642
Jun 7, 2024 12.79 13.05 12.60 12.94 12.89 36,530,801
Jun 6, 2024 12.75 13.29 12.75 12.85 12.80 43,030,573
Jun 5, 2024 12.61 12.96 12.58 12.73 12.68 23,452,312
Jun 4, 2024 12.58 12.72 12.37 12.67 12.62 15,301,200
Jun 3, 2024 12.56 12.83 12.38 12.60 12.55 21,058,383
May 31, 2024 12.37 12.78 12.31 12.57 12.52 20,271,442
May 30, 2024 11.97 12.36 11.86 12.25 12.20 10,332,566
May 29, 2024 12.00 12.16 11.97 12.04 11.99 5,860,412
May 28, 2024 12.07 12.30 11.93 12.00 11.95 9,428,900
May 27, 2024 11.92 12.17 11.67 12.09 12.04 9,954,866
May 24, 2024 12.22 12.30 11.85 11.86 11.81 10,853,700
May 23, 2024 12.52 12.58 12.21 12.24 12.19 9,896,401
May 22, 2024 12.43 12.61 12.42 12.56 12.51 7,743,040
May 21, 2024 12.47 12.58 12.39 12.43 12.38 6,490,300
May 20, 2024 12.50 12.61 12.41 12.52 12.47 9,685,932
May 17, 2024 12.15 12.45 12.14 12.44 12.39 8,430,312
May 16, 2024 12.24 12.33 12.10 12.14 12.09 7,941,700
May 15, 2024 12.34 12.40 12.14 12.16 12.11 17,111,512
May 14, 2024 12.35 12.57 12.32 12.33 12.28 6,997,562
May 13, 2024 12.37 12.52 12.21 12.37 12.32 8,245,743
May 10, 2024 12.66 12.69 12.43 12.50 12.45 7,015,159
May 9, 2024 12.29 12.70 12.28 12.63 12.58 9,427,367
May 8, 2024 12.47 12.55 12.32 12.35 12.30 8,174,001
May 7, 2024 12.55 12.58 12.42 12.48 12.43 10,952,814
May 6, 2024 12.64 12.85 12.53 12.55 12.50 13,028,008
Apr 30, 2024 12.43 12.56 12.33 12.45 12.40 14,434,925
Apr 29, 2024 12.19 12.47 12.19 12.43 12.38 15,284,623
Apr 26, 2024 11.85 12.22 11.85 12.18 12.13 17,292,700
Apr 25, 2024 11.77 12.03 11.71 11.81 11.76 13,159,310
Apr 24, 2024 11.47 11.71 11.39 11.71 11.66 11,047,156
Apr 23, 2024 11.46 11.63 11.31 11.41 11.36 8,019,094
Apr 22, 2024 11.35 11.64 11.22 11.48 11.43 11,369,701
Apr 19, 2024 11.42 11.62 11.31 11.41 11.36 8,496,610
Apr 18, 2024 11.41 11.71 11.27 11.50 11.45 11,681,947
Apr 17, 2024 11.19 11.55 11.16 11.53 11.48 12,193,402
Apr 16, 2024 11.28 11.49 11.03 11.19 11.14 14,955,000
Apr 15, 2024 11.49 11.62 11.14 11.34 11.29 11,600,363
Apr 12, 2024 11.66 11.78 11.48 11.50 11.45 8,427,500
Apr 11, 2024 11.45 11.85 11.40 11.62 11.57 9,608,523
Apr 10, 2024 11.72 11.76 11.39 11.49 11.44 9,635,192
Apr 9, 2024 11.44 11.86 11.44 11.77 11.72 11,824,144
Apr 8, 2024 11.99 12.10 11.55 11.55 11.50 25,606,354
Apr 3, 2024 12.69 13.10 12.11 12.49 12.44 33,978,319
Apr 2, 2024 12.37 12.38 12.14 12.26 12.21 9,079,457
Apr 1, 2024 11.78 12.39 11.78 12.39 12.34 14,965,891
Mar 29, 2024 11.70 11.74 11.49 11.74 11.69 3,291,200
Mar 28, 2024 11.40 11.80 11.32 11.62 11.57 9,996,387
Mar 27, 2024 11.90 11.92 11.34 11.35 11.30 10,009,254
Mar 26, 2024 12.08 12.22 11.78 11.87 11.82 12,189,679
Mar 25, 2024 12.30 12.77 12.05 12.05 12.00 16,898,866
Mar 22, 2024 12.56 12.68 12.38 12.46 12.41 11,645,500
Mar 21, 2024 12.70 12.83 12.56 12.59 12.54 10,691,279
Mar 20, 2024 12.66 12.80 12.61 12.72 12.67 10,492,172
Mar 19, 2024 12.86 12.93 12.69 12.70 12.65 14,646,000
Mar 18, 2024 12.83 12.97 12.63 12.86 12.81 19,039,839
Mar 15, 2024 12.68 12.93 12.55 12.81 12.76 18,748,333
Mar 14, 2024 12.59 12.74 12.37 12.70 12.65 18,079,811
Mar 13, 2024 12.53 12.81 12.43 12.65 12.60 17,855,193
Mar 12, 2024 12.61 12.63 12.36 12.51 12.46 17,436,332
Mar 11, 2024 12.13 12.74 12.05 12.67 12.62 31,577,934
Mar 8, 2024 11.88 12.12 11.73 12.09 12.04 12,275,364
Mar 7, 2024 12.05 12.15 11.79 11.79 11.74 11,544,194
Mar 6, 2024 12.00 12.13 11.72 11.99 11.94 15,751,066
Mar 5, 2024 12.17 12.28 12.02 12.07 12.02 12,823,119
Mar 4, 2024 12.37 12.48 12.04 12.31 12.26 15,031,400
Mar 1, 2024 12.00 12.33 11.96 12.27 12.22 22,001,228
Feb 29, 2024 11.32 12.00 11.31 12.00 11.95 19,538,733
Feb 28, 2024 12.09 12.30 11.35 11.36 11.31 24,008,853
Feb 27, 2024 11.68 12.11 11.58 12.11 12.06 18,515,272
Feb 26, 2024 11.62 11.93 11.50 11.71 11.66 17,038,995
Feb 23, 2024 11.61 11.68 11.41 11.65 11.60 15,192,863
Feb 22, 2024 11.35 11.68 11.33 11.60 11.55 14,890,934
Feb 21, 2024 11.34 11.75 11.16 11.40 11.35 18,252,771
Feb 20, 2024 11.56 11.64 11.24 11.43 11.38 18,446,759
Feb 19, 2024 12.47 12.47 11.42 11.70 11.65 32,483,563
Feb 8, 2024 11.19 12.12 11.18 12.12 12.07 17,685,340
Feb 7, 2024 10.06 11.02 10.06 11.02 10.98 27,437,163
Feb 6, 2024 9.02 10.02 8.88 10.02 9.98 19,508,858
Feb 5, 2024 9.62 9.66 8.72 9.11 9.07 20,615,445
Feb 2, 2024 10.23 10.41 9.28 9.65 9.61 14,828,697
Feb 1, 2024 10.28 10.48 9.99 10.28 10.24 12,053,700
Jan 31, 2024 10.80 10.96 10.29 10.33 10.29 10,789,243
Jan 30, 2024 11.10 11.24 10.70 10.80 10.76 7,948,500
Jan 29, 2024 11.58 11.70 11.16 11.19 11.14 6,889,637
Jan 26, 2024 11.59 11.70 11.50 11.56 11.51 6,248,622
Jan 25, 2024 11.27 11.70 11.15 11.66 11.61 8,112,244
Jan 24, 2024 11.30 11.38 10.85 11.29 11.24 10,033,955
Jan 23, 2024 10.87 11.37 10.79 11.29 11.24 12,692,720
Jan 22, 2024 11.74 11.79 10.85 10.94 10.90 12,244,008
Jan 19, 2024 11.80 11.97 11.74 11.78 11.73 6,154,230
Jan 18, 2024 11.80 11.97 11.49 11.84 11.79 10,120,000
Jan 17, 2024 12.32 12.42 11.84 11.85 11.80 7,902,029
Jan 16, 2024 12.41 12.48 12.19 12.35 12.30 4,706,705
Jan 15, 2024 12.45 12.60 12.34 12.39 12.34 4,881,700
Jan 12, 2024 12.52 12.72 12.44 12.48 12.43 5,441,477
Jan 11, 2024 12.26 12.66 12.26 12.59 12.54 6,334,368
Jan 10, 2024 12.39 12.57 12.13 12.31 12.26 6,270,000
Jan 9, 2024 12.51 12.61 12.36 12.42 12.37 6,466,629
Jan 8, 2024 12.86 12.90 12.40 12.41 12.36 8,909,340
Jan 5, 2024 13.20 13.36 12.83 12.90 12.85 8,364,868
Jan 4, 2024 13.58 13.58 13.17 13.22 13.17 7,844,800
Jan 3, 2024 13.70 13.83 13.56 13.61 13.55 6,353,932
Jan 2, 2024 13.79 14.00 13.65 13.75 13.69 9,492,740
Dec 29, 2023 13.43 13.81 13.36 13.66 13.60 10,307,446
Dec 28, 2023 13.17 13.52 13.09 13.43 13.38 6,707,089
Dec 27, 2023 13.07 13.24 13.00 13.17 13.12 4,876,663
Dec 26, 2023 13.47 13.48 13.00 13.07 13.02 7,543,600
Dec 25, 2023 13.41 13.59 13.37 13.47 13.42 3,552,923
Dec 22, 2023 13.61 13.62 13.35 13.44 13.39 5,933,172
Dec 21, 2023 13.72 13.74 13.33 13.61 13.55 9,939,117
Dec 20, 2023 14.03 14.06 13.80 13.81 13.75 4,940,408
Dec 19, 2023 13.97 14.06 13.86 14.02 13.96 4,506,700
Dec 18, 2023 14.17 14.20 13.95 14.00 13.94 5,142,418
Dec 15, 2023 14.29 14.43 14.20 14.23 14.17 4,726,888
Dec 14, 2023 14.30 14.46 14.30 14.30 14.24 5,094,408
Dec 13, 2023 14.40 14.45 14.27 14.28 14.22 4,123,997
Dec 12, 2023 14.45 14.54 14.40 14.43 14.37 4,120,126
Dec 11, 2023 14.20 14.49 14.01 14.45 14.39 7,193,292
Dec 8, 2023 14.15 14.38 14.10 14.24 14.18 7,526,299
Dec 7, 2023 14.04 14.15 13.86 14.09 14.03 7,338,700
Dec 6, 2023 14.15 14.28 14.05 14.08 14.02 6,908,439
Dec 5, 2023 14.52 14.52 14.16 14.19 14.13 6,917,040
Dec 4, 2023 14.76 14.79 14.57 14.58 14.52 5,069,324
Dec 1, 2023 14.58 14.85 14.46 14.73 14.67 5,781,900
Nov 30, 2023 14.85 14.88 14.48 14.60 14.54 5,631,500
Nov 29, 2023 14.89 15.04 14.79 14.85 14.79 5,632,800
Nov 28, 2023 14.64 15.02 14.62 14.90 14.84 8,528,436
Nov 27, 2023 14.55 14.74 14.43 14.68 14.62 6,584,490
Nov 24, 2023 14.78 14.88 14.56 14.60 14.54 6,424,834
Nov 23, 2023 14.63 14.84 14.61 14.82 14.76 5,752,142
Nov 22, 2023 14.92 15.03 14.60 14.65 14.59 9,834,000
Nov 21, 2023 15.23 15.27 14.90 14.92 14.86 10,380,850
Nov 20, 2023 15.46 15.47 15.11 15.24 15.18 13,348,280
Nov 17, 2023 15.52 15.75 15.49 15.60 15.54 5,018,400
Nov 16, 2023 15.70 15.75 15.53 15.54 15.48 5,088,566
Nov 15, 2023 15.78 15.84 15.65 15.72 15.66 6,048,100

Related Tickers