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

SZSE · China · Electronic Technology

CNY 49.61-1.60 (-3.12%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 49.61	-3.12%	CNY 51.52	CNY 51.69	CNY 49.54	53.43M
2026-09-29	CNY 51.21	+1.57%	CNY 49.98	CNY 51.60	CNY 49.72	62.19M
2026-09-28	CNY 50.42	-10.00%	CNY 55.43	CNY 55.51	CNY 50.42	92.50M
2026-09-24	CNY 56.02	-4.63%	CNY 57.90	CNY 59.68	CNY 56.00	80.30M
2026-09-23	CNY 58.74	+1.71%	CNY 58.43	CNY 58.98	CNY 57.13	92.76M
2026-09-22	CNY 57.75	-2.53%	CNY 59.52	CNY 60.15	CNY 57.49	123.78M
2026-09-21	CNY 59.25	+1.80%	CNY 60.77	CNY 61.75	CNY 58.44	161.13M
2026-09-18	CNY 58.20	+2.74%	CNY 57.98	CNY 58.84	CNY 55.48	130.41M
2026-09-17	CNY 56.65	-3.29%	CNY 57.66	CNY 59.48	CNY 56.60	127.40M
2026-09-16	CNY 58.58	+1.86%	CNY 57.54	CNY 59.50	CNY 57.20	140.61M
2026-09-15	CNY 57.51	-2.36%	CNY 58.92	CNY 60.00	CNY 57.31	155.53M
2026-09-14	CNY 58.90	+5.20%	CNY 55.99	CNY 60.50	CNY 55.69	219.69M
2026-09-11	CNY 55.99	+10.00%	CNY 51.50	CNY 55.99	CNY 51.09	186.08M
2026-09-10	CNY 50.90	+2.41%	CNY 49.00	CNY 51.45	CNY 48.58	90.88M
2026-09-09	CNY 49.70	-0.26%	CNY 50.50	CNY 51.50	CNY 49.36	71.17M
2026-09-08	CNY 49.83	-1.23%	CNY 50.46	CNY 51.09	CNY 49.63	73.06M
2026-09-07	CNY 50.45	+4.21%	CNY 48.90	CNY 50.90	CNY 48.20	85.59M
2026-09-04	CNY 48.41	-4.37%	CNY 51.01	CNY 51.63	CNY 47.97	86.57M
2026-09-03	CNY 50.62	+1.69%	CNY 50.35	CNY 51.70	CNY 49.39	94.49M
2026-09-02	CNY 49.78	-4.03%	CNY 50.04	CNY 51.30	CNY 48.87	113.67M
2026-09-01	CNY 51.87	-7.18%	CNY 55.59	CNY 56.09	CNY 51.87	108.53M
2026-08-31	CNY 55.88	+0.78%	CNY 53.50	CNY 55.88	CNY 52.22	127.92M
2026-08-28	CNY 55.45	+2.48%	CNY 55.00	CNY 57.36	CNY 54.50	162.46M
2026-08-27	CNY 54.11	+6.08%	CNY 52.02	CNY 54.29	CNY 51.20	127.21M
2026-08-26	CNY 51.01	-0.62%	CNY 51.55	CNY 51.89	CNY 50.00	66.28M
2026-08-25	CNY 51.33	-1.12%	CNY 50.79	CNY 52.59	CNY 49.46	83.84M
2026-08-24	CNY 51.91	-5.05%	CNY 54.71	CNY 55.00	CNY 50.55	106.60M
2026-08-21	CNY 54.67	+2.98%	CNY 53.12	CNY 55.12	CNY 51.88	125.66M
2026-08-20	CNY 53.09	-5.38%	CNY 56.50	CNY 56.95	CNY 52.32	186.62M
2026-08-19	CNY 56.11	-9.99%	CNY 59.50	CNY 61.40	CNY 56.11	147.44M
2026-08-18	CNY 62.34	-1.73%	CNY 63.00	CNY 65.65	CNY 62.00	148.62M
2026-08-17	CNY 63.44	+1.13%	CNY 62.03	CNY 63.50	CNY 60.92	150.48M
2026-08-14	CNY 62.73	+1.14%	CNY 62.49	CNY 63.70	CNY 60.65	146.84M
2026-08-13	CNY 62.02	-6.75%	CNY 67.52	CNY 67.52	CNY 61.55	204.52M
2026-08-12	CNY 66.51	+1.00%	CNY 63.86	CNY 66.64	CNY 62.60	181.10M
2026-08-11	CNY 65.85	+6.73%	CNY 60.88	CNY 67.87	CNY 60.88	263.13M
2026-08-10	CNY 61.70	+5.85%	CNY 57.77	CNY 63.96	CNY 54.33	215.23M
2026-08-07	CNY 58.29	+0.02%	CNY 57.18	CNY 61.79	CNY 55.52	204.28M
2026-08-06	CNY 58.28	+0.83%	CNY 56.01	CNY 59.13	CNY 54.80	214.59M
2026-08-05	CNY 57.80	+6.39%	CNY 52.50	CNY 59.76	CNY 52.50	221.15M
2026-08-04	CNY 54.33	+4.56%	CNY 50.02	CNY 55.69	CNY 48.08	200.32M
2026-08-03	CNY 51.96	+5.29%	CNY 48.00	CNY 53.18	CNY 47.01	181.02M
2026-07-31	CNY 49.35	-2.28%	CNY 55.55	CNY 55.55	CNY 48.39	255.74M
2026-07-30	CNY 50.50	+6.29%	CNY 48.67	CNY 52.26	CNY 46.38	267.36M
2026-07-29	CNY 47.51	+10.00%	CNY 43.76	CNY 47.51	CNY 43.67	172.63M
2026-07-28	CNY 43.19	-2.37%	CNY 43.11	CNY 45.50	CNY 42.40	161.75M
2026-07-27	CNY 44.24	+10.00%	CNY 40.94	CNY 44.24	CNY 40.01	128.29M
2026-07-24	CNY 40.22	-6.92%	CNY 42.52	CNY 43.34	CNY 40.16	101.32M
2026-07-23	CNY 43.21	+4.62%	CNY 44.00	CNY 45.43	CNY 42.48	141.78M
2026-07-22	CNY 41.30	-6.81%	CNY 43.55	CNY 45.60	CNY 40.88	134.74M
2026-07-21	CNY 44.32	+5.83%	CNY 41.00	CNY 44.89	CNY 37.69	175.27M
2026-07-20	CNY 41.88	-9.99%	CNY 46.53	CNY 47.30	CNY 41.88	82.16M
2026-07-17	CNY 46.53	-10.00%	CNY 51.00	CNY 52.30	CNY 46.53	89.45M
2026-07-16	CNY 51.70	-5.14%	CNY 52.91	CNY 56.05	CNY 50.67	93.16M
2026-07-15	CNY 54.50	-8.26%	CNY 59.41	CNY 59.50	CNY 53.47	109.11M
2026-07-14	CNY 59.41	+10.00%	CNY 52.12	CNY 59.41	CNY 50.23	133.03M
2026-07-13	CNY 54.01	-10.00%	CNY 56.00	CNY 57.50	CNY 54.01	22.29M
2026-07-10	CNY 60.01	-7.03%	CNY 64.70	CNY 66.28	CNY 60.00	104.47M
2026-07-09	CNY 64.55	+6.34%	CNY 61.89	CNY 65.00	CNY 59.16	93.82M
2026-07-08	CNY 60.70	-0.91%	CNY 61.87	CNY 63.08	CNY 57.50	74.54M
2026-07-07	CNY 61.26	+4.72%	CNY 57.79	CNY 63.00	CNY 56.01	81.97M
2026-07-06	CNY 58.50	-7.48%	CNY 64.99	CNY 65.78	CNY 58.30	81.55M
2026-07-03	CNY 63.23	-5.57%	CNY 65.50	CNY 68.68	CNY 61.27	90.68M
2026-07-02	CNY 66.96	-10.00%	CNY 69.82	CNY 71.17	CNY 66.96	86.23M
2026-07-01	CNY 74.40	+2.99%	CNY 74.98	CNY 76.80	CNY 69.50	115.30M
2026-06-30	CNY 72.24	-10.00%	CNY 72.24	CNY 72.24	CNY 72.24	44.72M
2026-06-29	CNY 80.27	+2.25%	CNY 78.53	CNY 84.00	CNY 77.08	146.52M
2026-06-26	CNY 78.50	-1.41%	CNY 77.50	CNY 80.53	CNY 77.34	141.99M
2026-06-25	CNY 79.62	+10.00%	CNY 73.10	CNY 79.62	CNY 71.00	145.05M
2026-06-24	CNY 72.38	+3.09%	CNY 69.51	CNY 73.50	CNY 69.00	130.66M
2026-06-23	CNY 70.21	-3.80%	CNY 71.41	CNY 71.88	CNY 66.66	127.29M
2026-06-22	CNY 72.98	-2.17%	CNY 74.61	CNY 75.75	CNY 70.33	156.70M
2026-06-18	CNY 74.60	+0.73%	CNY 71.50	CNY 76.10	CNY 71.22	136.34M
2026-06-17	CNY 74.06	+4.89%	CNY 69.98	CNY 74.09	CNY 68.88	164.56M
2026-06-16	CNY 70.61	+8.58%	CNY 68.24	CNY 71.53	CNY 68.00	179.54M
2026-06-15	CNY 65.03	+10.00%	CNY 61.50	CNY 65.03	CNY 60.70	143.82M
2026-06-12	CNY 59.12	-8.06%	CNY 66.50	CNY 66.50	CNY 57.87	216.91M
2026-06-11	CNY 64.30	+7.51%	CNY 60.01	CNY 65.79	CNY 59.50	183.13M
2026-06-10	CNY 59.81	-2.08%	CNY 62.91	CNY 63.99	CNY 58.61	172.62M
2026-06-09	CNY 61.08	+9.99%	CNY 55.80	CNY 61.08	CNY 53.86	158.91M
2026-06-08	CNY 55.53	-6.91%	CNY 58.76	CNY 60.00	CNY 54.55	169.98M
2026-06-05	CNY 59.65	-6.06%	CNY 60.00	CNY 62.17	CNY 57.96	169.27M
2026-06-04	CNY 63.50	+4.89%	CNY 58.80	CNY 64.59	CNY 58.80	167.87M
2026-06-03	CNY 60.54	+1.05%	CNY 59.09	CNY 61.67	CNY 56.80	202.45M
2026-06-02	CNY 59.91	+8.83%	CNY 53.48	CNY 60.56	CNY 52.50	189.97M
2026-06-01	CNY 55.05	+3.81%	CNY 48.98	CNY 58.26	CNY 48.98	258.33M
2026-05-29	CNY 53.03	+9.03%	CNY 51.82	CNY 53.50	CNY 49.55	229.54M
2026-05-28	CNY 48.64	+10.00%	CNY 44.60	CNY 48.64	CNY 44.50	153.08M
2026-05-27	CNY 44.22	+6.04%	CNY 42.00	CNY 44.99	CNY 41.72	209.11M
2026-05-26	CNY 41.70	+0.77%	CNY 42.12	CNY 43.50	CNY 40.18	264.56M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 49.61	-3.12%	CNY 51.52	CNY 51.69	CNY 49.54	53.43M
2026-09-29	CNY 51.21	+1.57%	CNY 49.98	CNY 51.60	CNY 49.72	62.19M
2026-09-28	CNY 50.42	-10.00%	CNY 55.43	CNY 55.51	CNY 50.42	92.50M
2026-09-24	CNY 56.02	-4.63%	CNY 57.90	CNY 59.68	CNY 56.00	80.30M
2026-09-23	CNY 58.74	+1.71%	CNY 58.43	CNY 58.98	CNY 57.13	92.76M
2026-09-22	CNY 57.75	-2.53%	CNY 59.52	CNY 60.15	CNY 57.49	123.78M
2026-09-21	CNY 59.25	+1.80%	CNY 60.77	CNY 61.75	CNY 58.44	161.13M
2026-09-18	CNY 58.20	+2.74%	CNY 57.98	CNY 58.84	CNY 55.48	130.41M
2026-09-17	CNY 56.65	-3.29%	CNY 57.66	CNY 59.48	CNY 56.60	127.40M
2026-09-16	CNY 58.58	+1.86%	CNY 57.54	CNY 59.50	CNY 57.20	140.61M
2026-09-15	CNY 57.51	-2.36%	CNY 58.92	CNY 60.00	CNY 57.31	155.53M
2026-09-14	CNY 58.90	+5.20%	CNY 55.99	CNY 60.50	CNY 55.69	219.69M
2026-09-11	CNY 55.99	+10.00%	CNY 51.50	CNY 55.99	CNY 51.09	186.08M
2026-09-10	CNY 50.90	+2.41%	CNY 49.00	CNY 51.45	CNY 48.58	90.88M
2026-09-09	CNY 49.70	-0.26%	CNY 50.50	CNY 51.50	CNY 49.36	71.17M
2026-09-08	CNY 49.83	-1.23%	CNY 50.46	CNY 51.09	CNY 49.63	73.06M
2026-09-07	CNY 50.45	+4.21%	CNY 48.90	CNY 50.90	CNY 48.20	85.59M
2026-09-04	CNY 48.41	-4.37%	CNY 51.01	CNY 51.63	CNY 47.97	86.57M
2026-09-03	CNY 50.62	+1.69%	CNY 50.35	CNY 51.70	CNY 49.39	94.49M
2026-09-02	CNY 49.78	-4.03%	CNY 50.04	CNY 51.30	CNY 48.87	113.67M
2026-09-01	CNY 51.87	-7.18%	CNY 55.59	CNY 56.09	CNY 51.87	108.53M
2026-08-31	CNY 55.88	+0.78%	CNY 53.50	CNY 55.88	CNY 52.22	127.92M
2026-08-28	CNY 55.45	+2.48%	CNY 55.00	CNY 57.36	CNY 54.50	162.46M
2026-08-27	CNY 54.11	+6.08%	CNY 52.02	CNY 54.29	CNY 51.20	127.21M
2026-08-26	CNY 51.01	-0.62%	CNY 51.55	CNY 51.89	CNY 50.00	66.28M
2026-08-25	CNY 51.33	-1.12%	CNY 50.79	CNY 52.59	CNY 49.46	83.84M
2026-08-24	CNY 51.91	-5.05%	CNY 54.71	CNY 55.00	CNY 50.55	106.60M
2026-08-21	CNY 54.67	+2.98%	CNY 53.12	CNY 55.12	CNY 51.88	125.66M
2026-08-20	CNY 53.09	-5.38%	CNY 56.50	CNY 56.95	CNY 52.32	186.62M
2026-08-19	CNY 56.11	-9.99%	CNY 59.50	CNY 61.40	CNY 56.11	147.44M
2026-08-18	CNY 62.34	-1.73%	CNY 63.00	CNY 65.65	CNY 62.00	148.62M
2026-08-17	CNY 63.44	+1.13%	CNY 62.03	CNY 63.50	CNY 60.92	150.48M
2026-08-14	CNY 62.73	+1.14%	CNY 62.49	CNY 63.70	CNY 60.65	146.84M
2026-08-13	CNY 62.02	-6.75%	CNY 67.52	CNY 67.52	CNY 61.55	204.52M
2026-08-12	CNY 66.51	+1.00%	CNY 63.86	CNY 66.64	CNY 62.60	181.10M
2026-08-11	CNY 65.85	+6.73%	CNY 60.88	CNY 67.87	CNY 60.88	263.13M
2026-08-10	CNY 61.70	+5.85%	CNY 57.77	CNY 63.96	CNY 54.33	215.23M
2026-08-07	CNY 58.29	+0.02%	CNY 57.18	CNY 61.79	CNY 55.52	204.28M
2026-08-06	CNY 58.28	+0.83%	CNY 56.01	CNY 59.13	CNY 54.80	214.59M
2026-08-05	CNY 57.80	+6.39%	CNY 52.50	CNY 59.76	CNY 52.50	221.15M
2026-08-04	CNY 54.33	+4.56%	CNY 50.02	CNY 55.69	CNY 48.08	200.32M
2026-08-03	CNY 51.96	+5.29%	CNY 48.00	CNY 53.18	CNY 47.01	181.02M
2026-07-31	CNY 49.35	-2.28%	CNY 55.55	CNY 55.55	CNY 48.39	255.74M
2026-07-30	CNY 50.50	+6.29%	CNY 48.67	CNY 52.26	CNY 46.38	267.36M
2026-07-29	CNY 47.51	+10.00%	CNY 43.76	CNY 47.51	CNY 43.67	172.63M
2026-07-28	CNY 43.19	-2.37%	CNY 43.11	CNY 45.50	CNY 42.40	161.75M
2026-07-27	CNY 44.24	+10.00%	CNY 40.94	CNY 44.24	CNY 40.01	128.29M
2026-07-24	CNY 40.22	-6.92%	CNY 42.52	CNY 43.34	CNY 40.16	101.32M
2026-07-23	CNY 43.21	+4.62%	CNY 44.00	CNY 45.43	CNY 42.48	141.78M
2026-07-22	CNY 41.30	-6.81%	CNY 43.55	CNY 45.60	CNY 40.88	134.74M
2026-07-21	CNY 44.32	+5.83%	CNY 41.00	CNY 44.89	CNY 37.69	175.27M
2026-07-20	CNY 41.88	-9.99%	CNY 46.53	CNY 47.30	CNY 41.88	82.16M
2026-07-17	CNY 46.53	-10.00%	CNY 51.00	CNY 52.30	CNY 46.53	89.45M
2026-07-16	CNY 51.70	-5.14%	CNY 52.91	CNY 56.05	CNY 50.67	93.16M
2026-07-15	CNY 54.50	-8.26%	CNY 59.41	CNY 59.50	CNY 53.47	109.11M
2026-07-14	CNY 59.41	+10.00%	CNY 52.12	CNY 59.41	CNY 50.23	133.03M
2026-07-13	CNY 54.01	-10.00%	CNY 56.00	CNY 57.50	CNY 54.01	22.29M
2026-07-10	CNY 60.01	-7.03%	CNY 64.70	CNY 66.28	CNY 60.00	104.47M
2026-07-09	CNY 64.55	+6.34%	CNY 61.89	CNY 65.00	CNY 59.16	93.82M
2026-07-08	CNY 60.70	-0.91%	CNY 61.87	CNY 63.08	CNY 57.50	74.54M
2026-07-07	CNY 61.26	+4.72%	CNY 57.79	CNY 63.00	CNY 56.01	81.97M
2026-07-06	CNY 58.50	-7.48%	CNY 64.99	CNY 65.78	CNY 58.30	81.55M
2026-07-03	CNY 63.23	-5.57%	CNY 65.50	CNY 68.68	CNY 61.27	90.68M
2026-07-02	CNY 66.96	-10.00%	CNY 69.82	CNY 71.17	CNY 66.96	86.23M
2026-07-01	CNY 74.40	+2.99%	CNY 74.98	CNY 76.80	CNY 69.50	115.30M
2026-06-30	CNY 72.24	-10.00%	CNY 72.24	CNY 72.24	CNY 72.24	44.72M
2026-06-29	CNY 80.27	+2.25%	CNY 78.53	CNY 84.00	CNY 77.08	146.52M
2026-06-26	CNY 78.50	-1.41%	CNY 77.50	CNY 80.53	CNY 77.34	141.99M
2026-06-25	CNY 79.62	+10.00%	CNY 73.10	CNY 79.62	CNY 71.00	145.05M
2026-06-24	CNY 72.38	+3.09%	CNY 69.51	CNY 73.50	CNY 69.00	130.66M
2026-06-23	CNY 70.21	-3.80%	CNY 71.41	CNY 71.88	CNY 66.66	127.29M
2026-06-22	CNY 72.98	-2.17%	CNY 74.61	CNY 75.75	CNY 70.33	156.70M
2026-06-18	CNY 74.60	+0.73%	CNY 71.50	CNY 76.10	CNY 71.22	136.34M
2026-06-17	CNY 74.06	+4.89%	CNY 69.98	CNY 74.09	CNY 68.88	164.56M
2026-06-16	CNY 70.61	+8.58%	CNY 68.24	CNY 71.53	CNY 68.00	179.54M
2026-06-15	CNY 65.03	+10.00%	CNY 61.50	CNY 65.03	CNY 60.70	143.82M
2026-06-12	CNY 59.12	-8.06%	CNY 66.50	CNY 66.50	CNY 57.87	216.91M
2026-06-11	CNY 64.30	+7.51%	CNY 60.01	CNY 65.79	CNY 59.50	183.13M
2026-06-10	CNY 59.81	-2.08%	CNY 62.91	CNY 63.99	CNY 58.61	172.62M
2026-06-09	CNY 61.08	+9.99%	CNY 55.80	CNY 61.08	CNY 53.86	158.91M
2026-06-08	CNY 55.53	-6.91%	CNY 58.76	CNY 60.00	CNY 54.55	169.98M
2026-06-05	CNY 59.65	-6.06%	CNY 60.00	CNY 62.17	CNY 57.96	169.27M
2026-06-04	CNY 63.50	+4.89%	CNY 58.80	CNY 64.59	CNY 58.80	167.87M
2026-06-03	CNY 60.54	+1.05%	CNY 59.09	CNY 61.67	CNY 56.80	202.45M
2026-06-02	CNY 59.91	+8.83%	CNY 53.48	CNY 60.56	CNY 52.50	189.97M
2026-06-01	CNY 55.05	+3.81%	CNY 48.98	CNY 58.26	CNY 48.98	258.33M
2026-05-29	CNY 53.03	+9.03%	CNY 51.82	CNY 53.50	CNY 49.55	229.54M
2026-05-28	CNY 48.64	+10.00%	CNY 44.60	CNY 48.64	CNY 44.50	153.08M
2026-05-27	CNY 44.22	+6.04%	CNY 42.00	CNY 44.99	CNY 41.72	209.11M
2026-05-26	CNY 41.70	+0.77%	CNY 42.12	CNY 43.50	CNY 40.18	264.56M