Shaanxi Fenghuo Electronics Co., Ltd Class A 000561
SZSE · China · Commercial Services
CNY 7.54-0.05 (-0.66%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.54 | -0.66% | CNY 7.64 | CNY 7.71 | CNY 7.51 | 5.81M |
| 2026-09-29 | CNY 7.59 | +0.66% | CNY 7.55 | CNY 7.65 | CNY 7.49 | 6.20M |
| 2026-09-28 | CNY 7.54 | -1.82% | CNY 7.66 | CNY 7.70 | CNY 7.47 | 9.03M |
| 2026-09-24 | CNY 7.68 | -0.78% | CNY 7.78 | CNY 7.83 | CNY 7.63 |
| 7.28M |
| 2026-09-23 | CNY 7.74 | -1.28% | CNY 7.80 | CNY 7.83 | CNY 7.69 | 8.79M |
| 2026-09-22 | CNY 7.84 | -2.49% | CNY 8.10 | CNY 8.10 | CNY 7.84 | 15.15M |
| 2026-09-21 | CNY 8.04 | +2.29% | CNY 7.88 | CNY 8.05 | CNY 7.77 | 16.75M |
| 2026-09-18 | CNY 7.86 | +0.26% | CNY 7.85 | CNY 8.02 | CNY 7.84 | 14.93M |
| 2026-09-17 | CNY 7.84 | -1.38% | CNY 7.75 | CNY 7.91 | CNY 7.66 | 21.77M |
| 2026-09-16 | CNY 7.95 | +4.06% | CNY 7.68 | CNY 8.40 | CNY 7.62 | 28.75M |
| 2026-09-15 | CNY 7.64 | -2.30% | CNY 7.79 | CNY 7.85 | CNY 7.61 | 8.15M |
| 2026-09-14 | CNY 7.82 | -1.88% | CNY 7.91 | CNY 8.08 | CNY 7.79 | 10.79M |
| 2026-09-11 | CNY 7.97 | +1.40% | CNY 7.82 | CNY 8.01 | CNY 7.76 | 13.01M |
| 2026-09-10 | CNY 7.86 | -0.88% | CNY 7.89 | CNY 7.97 | CNY 7.83 | 5.30M |
| 2026-09-09 | CNY 7.93 | +0.38% | CNY 7.91 | CNY 8.02 | CNY 7.88 | 7.14M |
| 2026-09-08 | CNY 7.90 | +1.41% | CNY 7.77 | CNY 7.92 | CNY 7.76 | 6.14M |
| 2026-09-07 | CNY 7.79 | -0.89% | CNY 7.89 | CNY 7.89 | CNY 7.73 | 5.99M |
| 2026-09-04 | CNY 7.86 | -0.25% | CNY 7.91 | CNY 7.99 | CNY 7.81 | 8.04M |
| 2026-09-03 | CNY 7.88 | -1.01% | CNY 7.91 | CNY 8.00 | CNY 7.88 | 7.52M |
| 2026-09-02 | CNY 7.96 | +0.63% | CNY 7.88 | CNY 8.03 | CNY 7.88 | 11.38M |
| 2026-09-01 | CNY 7.91 | +0.89% | CNY 7.85 | CNY 7.95 | CNY 7.82 | 7.15M |
| 2026-08-31 | CNY 7.84 | +0.64% | CNY 7.71 | CNY 7.85 | CNY 7.71 | 5.77M |
| 2026-08-28 | CNY 7.79 | -0.38% | CNY 7.77 | CNY 7.84 | CNY 7.74 | 6.78M |
| 2026-08-27 | CNY 7.82 | +0.90% | CNY 7.74 | CNY 7.86 | CNY 7.70 | 7.93M |
| 2026-08-26 | CNY 7.75 | -0.51% | CNY 7.78 | CNY 7.90 | CNY 7.72 | 7.09M |
| 2026-08-25 | CNY 7.79 | +3.73% | CNY 7.50 | CNY 7.84 | CNY 7.44 | 13.51M |
| 2026-08-24 | CNY 7.51 | +1.21% | CNY 7.42 | CNY 7.56 | CNY 7.39 | 5.75M |
| 2026-08-21 | CNY 7.42 | +0.41% | CNY 7.36 | CNY 7.43 | CNY 7.30 | 4.61M |
| 2026-08-20 | CNY 7.39 | +1.93% | CNY 7.29 | CNY 7.39 | CNY 7.22 | 7.58M |
| 2026-08-19 | CNY 7.25 | -4.23% | CNY 7.59 | CNY 7.60 | CNY 7.20 | 9.47M |
| 2026-08-18 | CNY 7.57 | -1.30% | CNY 7.66 | CNY 7.66 | CNY 7.50 | 6.92M |
| 2026-08-17 | CNY 7.67 | +0.39% | CNY 7.64 | CNY 7.70 | CNY 7.54 | 6.39M |
| 2026-08-14 | CNY 7.64 | -1.04% | CNY 7.72 | CNY 7.79 | CNY 7.59 | 6.28M |
| 2026-08-13 | CNY 7.72 | -1.28% | CNY 7.84 | CNY 7.90 | CNY 7.72 | 8.58M |
| 2026-08-12 | CNY 7.82 | +2.49% | CNY 7.63 | CNY 7.86 | CNY 7.60 | 9.88M |
| 2026-08-11 | CNY 7.63 | -1.29% | CNY 7.67 | CNY 7.68 | CNY 7.50 | 7.34M |
| 2026-08-10 | CNY 7.73 | +2.11% | CNY 7.57 | CNY 7.74 | CNY 7.47 | 10.03M |
| 2026-08-07 | CNY 7.57 | -0.66% | CNY 7.62 | CNY 7.64 | CNY 7.47 | 7.93M |
| 2026-08-06 | CNY 7.62 | 0.00% | CNY 7.60 | CNY 7.73 | CNY 7.50 | 8.77M |
| 2026-08-05 | CNY 7.62 | -0.65% | CNY 7.66 | CNY 7.72 | CNY 7.57 | 8.69M |
| 2026-08-04 | CNY 7.67 | 0.00% | CNY 7.68 | CNY 7.75 | CNY 7.58 | 8.98M |
| 2026-08-03 | CNY 7.67 | +1.86% | CNY 7.50 | CNY 7.68 | CNY 7.48 | 9.89M |
| 2026-07-31 | CNY 7.53 | +0.27% | CNY 7.56 | CNY 7.56 | CNY 7.45 | 12.10M |
| 2026-07-30 | CNY 7.51 | +1.62% | CNY 7.36 | CNY 7.57 | CNY 7.34 | 13.61M |
| 2026-07-29 | CNY 7.39 | +2.21% | CNY 7.25 | CNY 7.43 | CNY 7.23 | 10.84M |
| 2026-07-28 | CNY 7.23 | +1.12% | CNY 7.10 | CNY 7.29 | CNY 7.10 | 9.59M |
| 2026-07-27 | CNY 7.15 | +2.73% | CNY 6.93 | CNY 7.17 | CNY 6.87 | 9.58M |
| 2026-07-24 | CNY 6.96 | -3.33% | CNY 7.15 | CNY 7.25 | CNY 6.96 | 12.15M |
| 2026-07-23 | CNY 7.20 | +2.71% | CNY 7.01 | CNY 7.22 | CNY 6.98 | 11.62M |
| 2026-07-22 | CNY 7.01 | -0.85% | CNY 7.04 | CNY 7.15 | CNY 6.95 | 9.48M |
| 2026-07-21 | CNY 7.07 | +0.43% | CNY 7.02 | CNY 7.09 | CNY 6.92 | 12.30M |
| 2026-07-20 | CNY 7.04 | +0.72% | CNY 7.00 | CNY 7.19 | CNY 6.88 | 13.31M |
| 2026-07-17 | CNY 6.99 | -0.57% | CNY 7.03 | CNY 7.24 | CNY 6.86 | 12.94M |
| 2026-07-16 | CNY 7.03 | +1.74% | CNY 6.82 | CNY 7.11 | CNY 6.73 | 13.26M |
| 2026-07-15 | CNY 6.91 | +0.58% | CNY 6.82 | CNY 6.97 | CNY 6.74 | 12.85M |
| 2026-07-14 | CNY 6.87 | -1.01% | CNY 6.88 | CNY 6.91 | CNY 6.64 | 16.24M |
| 2026-07-13 | CNY 6.94 | -8.44% | CNY 7.48 | CNY 7.57 | CNY 6.93 | 31.35M |
| 2026-07-10 | CNY 7.58 | +6.76% | CNY 7.07 | CNY 7.81 | CNY 6.95 | 39.88M |
| 2026-07-09 | CNY 7.10 | +1.43% | CNY 7.01 | CNY 7.11 | CNY 6.85 | 9.48M |
| 2026-07-08 | CNY 7.00 | -1.27% | CNY 7.10 | CNY 7.15 | CNY 6.96 | 8.77M |
| 2026-07-07 | CNY 7.09 | -4.06% | CNY 7.37 | CNY 7.42 | CNY 7.07 | 9.20M |
| 2026-07-06 | CNY 7.39 | -3.27% | CNY 7.67 | CNY 7.72 | CNY 7.39 | 13.54M |
| 2026-07-03 | CNY 7.64 | +5.38% | CNY 7.30 | CNY 7.74 | CNY 7.28 | 21.25M |
| 2026-07-02 | CNY 7.25 | -3.72% | CNY 7.49 | CNY 7.57 | CNY 7.23 | 12.99M |
| 2026-07-01 | CNY 7.53 | +1.76% | CNY 7.44 | CNY 7.66 | CNY 7.39 | 13.26M |
| 2026-06-30 | CNY 7.40 | +2.78% | CNY 7.20 | CNY 7.42 | CNY 7.12 | 13.41M |
| 2026-06-29 | CNY 7.20 | -0.69% | CNY 7.18 | CNY 7.27 | CNY 7.00 | 11.97M |
| 2026-06-26 | CNY 7.25 | -2.42% | CNY 7.38 | CNY 7.38 | CNY 7.14 | 11.38M |
| 2026-06-25 | CNY 7.43 | -0.80% | CNY 7.47 | CNY 7.60 | CNY 7.31 | 11.74M |
| 2026-06-24 | CNY 7.49 | -2.98% | CNY 7.75 | CNY 7.75 | CNY 7.38 | 11.77M |
| 2026-06-23 | CNY 7.72 | -1.03% | CNY 7.78 | CNY 7.89 | CNY 7.66 | 11.19M |
| 2026-06-22 | CNY 7.80 | +1.30% | CNY 7.69 | CNY 7.81 | CNY 7.39 | 13.43M |
| 2026-06-18 | CNY 7.70 | -1.53% | CNY 7.79 | CNY 7.89 | CNY 7.60 | 8.77M |
| 2026-06-17 | CNY 7.82 | -2.25% | CNY 7.97 | CNY 7.97 | CNY 7.76 | 10.39M |
| 2026-06-16 | CNY 8.00 | +0.13% | CNY 8.00 | CNY 8.08 | CNY 7.96 | 10.57M |
| 2026-06-15 | CNY 7.99 | +0.50% | CNY 7.90 | CNY 8.01 | CNY 7.82 | 11.73M |
| 2026-06-12 | CNY 7.95 | +2.85% | CNY 7.81 | CNY 8.13 | CNY 7.78 | 16.69M |
| 2026-06-11 | CNY 7.73 | -0.39% | CNY 7.69 | CNY 7.78 | CNY 7.59 | 9.50M |
| 2026-06-10 | CNY 7.76 | -2.02% | CNY 7.86 | CNY 7.99 | CNY 7.62 | 9.30M |
| 2026-06-09 | CNY 7.92 | +1.02% | CNY 7.88 | CNY 7.98 | CNY 7.76 | 9.29M |
| 2026-06-08 | CNY 7.84 | -4.85% | CNY 7.98 | CNY 8.22 | CNY 7.75 | 15.58M |
| 2026-06-05 | CNY 8.24 | +3.13% | CNY 7.99 | CNY 8.36 | CNY 7.93 | 18.30M |
| 2026-06-04 | CNY 7.99 | -1.11% | CNY 8.05 | CNY 8.12 | CNY 7.92 | 8.45M |
| 2026-06-03 | CNY 8.08 | -0.86% | CNY 8.14 | CNY 8.24 | CNY 8.01 | 9.92M |
| 2026-06-02 | CNY 8.15 | -0.37% | CNY 8.20 | CNY 8.25 | CNY 8.10 | 8.68M |
| 2026-06-01 | CNY 8.18 | +0.99% | CNY 8.10 | CNY 8.26 | CNY 8.04 | 7.82M |
| 2026-05-29 | CNY 8.10 | -4.26% | CNY 8.43 | CNY 8.50 | CNY 8.06 | 12.80M |
| 2026-05-28 | CNY 8.46 | +1.81% | CNY 8.31 | CNY 8.54 | CNY 8.24 | 9.95M |
| 2026-05-27 | CNY 8.31 | -3.26% | CNY 8.60 | CNY 8.67 | CNY 8.24 | 10.31M |
| 2026-05-26 | CNY 8.59 | -2.39% | CNY 8.81 | CNY 8.84 | CNY 8.41 | 11.64M |