Shenzhen Fenda Technology Co., Ltd. Class A 002681
SZSE · China · Electronic Technology
CNY 4.44-0.05 (-1.11%)
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 4.44 | -1.11% | CNY 4.49 | CNY 4.53 | CNY 4.44 | 18.27M |
| 2026-09-29 | CNY 4.49 | +1.58% | CNY 4.40 | CNY 4.52 | CNY 4.38 | 22.06M |
| 2026-09-28 | CNY 4.42 | -1.56% | CNY 4.47 | CNY 4.51 | CNY 4.39 | 31.44M |
| 2026-09-24 | CNY 4.49 | -0.88% | CNY 4.53 | CNY 4.58 | CNY 4.47 | 24.68M |
| 2026-09-23 | CNY 4.53 | -3.41% | CNY 4.70 | CNY 4.71 | CNY 4.52 | 34.43M |
| 2026-09-22 | CNY 4.69 | +1.30% | CNY 4.66 | CNY 4.88 | CNY 4.64 | 60.39M |
| 2026-09-21 | CNY 4.63 | +0.65% | CNY 4.62 | CNY 4.65 | CNY 4.59 | 29.94M |
| 2026-09-18 | CNY 4.60 | +0.66% | CNY 4.59 | CNY 4.62 | CNY 4.55 | 27.44M |
| 2026-09-17 | CNY 4.57 | +0.88% | CNY 4.50 | CNY 4.59 | CNY 4.48 | 32.78M |
| 2026-09-16 | CNY 4.53 | +0.44% | CNY 4.48 | CNY 4.57 | CNY 4.45 | 25.96M |
| 2026-09-15 | CNY 4.51 | -2.80% | CNY 4.64 | CNY 4.69 | CNY 4.50 | 28.12M |
| 2026-09-14 | CNY 4.64 | +1.31% | CNY 4.55 | CNY 4.65 | CNY 4.52 | 32.12M |
| 2026-09-11 | CNY 4.58 | -1.08% | CNY 4.58 | CNY 4.63 | CNY 4.46 | 40.10M |
| 2026-09-10 | CNY 4.63 | -2.53% | CNY 4.73 | CNY 4.74 | CNY 4.61 | 33.86M |
| 2026-09-09 | CNY 4.75 | -2.66% | CNY 4.86 | CNY 4.90 | CNY 4.70 | 32.93M |
| 2026-09-08 | CNY 4.88 | -0.41% | CNY 4.88 | CNY 4.93 | CNY 4.84 | 32.54M |
| 2026-09-07 | CNY 4.90 | -1.21% | CNY 4.95 | CNY 4.99 | CNY 4.89 | 40.12M |
| 2026-09-04 | CNY 4.96 | -1.59% | CNY 5.04 | CNY 5.10 | CNY 4.92 | 44.97M |
| 2026-09-03 | CNY 5.04 | -2.33% | CNY 5.19 | CNY 5.24 | CNY 5.02 | 55.22M |
| 2026-09-02 | CNY 5.16 | -0.19% | CNY 5.20 | CNY 5.22 | CNY 5.07 | 63.95M |
| 2026-09-01 | CNY 5.17 | +2.38% | CNY 5.06 | CNY 5.19 | CNY 4.99 | 102.49M |
| 2026-08-31 | CNY 5.05 | +7.91% | CNY 4.80 | CNY 5.10 | CNY 4.70 | 117.87M |
| 2026-08-28 | CNY 4.68 | +1.96% | CNY 4.59 | CNY 4.76 | CNY 4.58 | 41.11M |
| 2026-08-27 | CNY 4.59 | +1.55% | CNY 4.49 | CNY 4.62 | CNY 4.49 | 28.85M |
| 2026-08-26 | CNY 4.52 | +1.57% | CNY 4.44 | CNY 4.55 | CNY 4.43 | 28.99M |
| 2026-08-25 | CNY 4.45 | +2.53% | CNY 4.30 | CNY 4.47 | CNY 4.29 | 29.17M |
| 2026-08-24 | CNY 4.34 | -2.03% | CNY 4.44 | CNY 4.45 | CNY 4.28 | 25.01M |
| 2026-08-21 | CNY 4.43 | +1.14% | CNY 4.36 | CNY 4.45 | CNY 4.30 | 26.65M |
| 2026-08-20 | CNY 4.38 | +1.15% | CNY 4.35 | CNY 4.41 | CNY 4.31 | 23.16M |
| 2026-08-19 | CNY 4.33 | -3.99% | CNY 4.47 | CNY 4.51 | CNY 4.32 | 44.89M |
| 2026-08-18 | CNY 4.51 | -1.31% | CNY 4.55 | CNY 4.57 | CNY 4.43 | 30.45M |
| 2026-08-17 | CNY 4.57 | +1.78% | CNY 4.50 | CNY 4.58 | CNY 4.44 | 29.62M |
| 2026-08-14 | CNY 4.49 | -1.97% | CNY 4.57 | CNY 4.60 | CNY 4.47 | 29.38M |
| 2026-08-13 | CNY 4.58 | -1.08% | CNY 4.65 | CNY 4.67 | CNY 4.57 | 35.07M |
| 2026-08-12 | CNY 4.63 | +0.87% | CNY 4.59 | CNY 4.67 | CNY 4.57 | 33.20M |
| 2026-08-11 | CNY 4.59 | -0.22% | CNY 4.58 | CNY 4.64 | CNY 4.51 | 34.97M |
| 2026-08-10 | CNY 4.60 | +0.66% | CNY 4.57 | CNY 4.62 | CNY 4.46 | 37.95M |
| 2026-08-07 | CNY 4.57 | -2.35% | CNY 4.68 | CNY 4.70 | CNY 4.52 | 46.02M |
| 2026-08-06 | CNY 4.68 | -1.47% | CNY 4.71 | CNY 4.76 | CNY 4.62 | 38.58M |
| 2026-08-05 | CNY 4.75 | +0.64% | CNY 4.70 | CNY 4.78 | CNY 4.66 | 57.04M |
| 2026-08-04 | CNY 4.72 | -0.84% | CNY 4.84 | CNY 4.85 | CNY 4.63 | 90.03M |
| 2026-08-03 | CNY 4.76 | +9.93% | CNY 4.40 | CNY 4.76 | CNY 4.32 | 67.51M |
| 2026-07-31 | CNY 4.33 | +1.88% | CNY 4.30 | CNY 4.43 | CNY 4.30 | 45.00M |
| 2026-07-30 | CNY 4.25 | -2.97% | CNY 4.32 | CNY 4.41 | CNY 4.22 | 40.62M |
| 2026-07-29 | CNY 4.38 | +5.04% | CNY 4.17 | CNY 4.41 | CNY 4.17 | 63.77M |
| 2026-07-28 | CNY 4.17 | -0.48% | CNY 4.11 | CNY 4.22 | CNY 4.11 | 29.59M |
| 2026-07-27 | CNY 4.19 | +2.70% | CNY 4.04 | CNY 4.19 | CNY 3.98 | 45.18M |
| 2026-07-24 | CNY 4.08 | -6.42% | CNY 4.30 | CNY 4.30 | CNY 4.07 | 64.37M |
| 2026-07-23 | CNY 4.36 | -1.13% | CNY 4.40 | CNY 4.43 | CNY 4.22 | 68.26M |
| 2026-07-22 | CNY 4.41 | -5.16% | CNY 4.61 | CNY 4.67 | CNY 4.39 | 59.02M |
| 2026-07-21 | CNY 4.65 | +1.97% | CNY 4.54 | CNY 4.69 | CNY 4.48 | 43.12M |
| 2026-07-20 | CNY 4.56 | -2.15% | CNY 4.67 | CNY 4.74 | CNY 4.47 | 49.15M |
| 2026-07-17 | CNY 4.66 | -5.28% | CNY 4.86 | CNY 4.97 | CNY 4.64 | 54.54M |
| 2026-07-16 | CNY 4.92 | +1.03% | CNY 4.86 | CNY 5.01 | CNY 4.81 | 60.42M |
| 2026-07-15 | CNY 4.87 | +0.83% | CNY 4.87 | CNY 4.90 | CNY 4.75 | 45.51M |
| 2026-07-14 | CNY 4.83 | -1.43% | CNY 4.95 | CNY 5.00 | CNY 4.79 | 61.36M |
| 2026-07-13 | CNY 4.90 | -1.61% | CNY 5.05 | CNY 5.26 | CNY 4.89 | 117.91M |
| 2026-07-10 | CNY 4.98 | +9.93% | CNY 4.57 | CNY 4.98 | CNY 4.55 | 84.52M |
| 2026-07-09 | CNY 4.53 | +6.84% | CNY 4.22 | CNY 4.59 | CNY 4.20 | 70.21M |
| 2026-07-08 | CNY 4.24 | -3.64% | CNY 4.38 | CNY 4.40 | CNY 4.24 | 27.09M |
| 2026-07-07 | CNY 4.40 | -0.68% | CNY 4.41 | CNY 4.46 | CNY 4.33 | 26.42M |
| 2026-07-06 | CNY 4.43 | -6.14% | CNY 4.66 | CNY 4.71 | CNY 4.42 | 56.10M |
| 2026-07-03 | CNY 4.72 | +3.96% | CNY 4.58 | CNY 4.82 | CNY 4.48 | 60.79M |
| 2026-07-02 | CNY 4.54 | +0.67% | CNY 4.49 | CNY 4.68 | CNY 4.47 | 41.40M |
| 2026-07-01 | CNY 4.51 | +0.89% | CNY 4.48 | CNY 4.57 | CNY 4.42 | 35.46M |
| 2026-06-30 | CNY 4.47 | +0.45% | CNY 4.43 | CNY 4.53 | CNY 4.41 | 27.75M |
| 2026-06-29 | CNY 4.45 | -4.30% | CNY 4.59 | CNY 4.64 | CNY 4.41 | 46.83M |
| 2026-06-26 | CNY 4.65 | -2.11% | CNY 4.70 | CNY 4.97 | CNY 4.54 | 52.27M |
| 2026-06-25 | CNY 4.75 | -5.94% | CNY 5.03 | CNY 5.03 | CNY 4.73 | 64.39M |
| 2026-06-24 | CNY 5.05 | +4.34% | CNY 4.86 | CNY 5.15 | CNY 4.80 | 91.84M |
| 2026-06-23 | CNY 4.84 | +1.68% | CNY 4.74 | CNY 4.96 | CNY 4.68 | 47.20M |
| 2026-06-22 | CNY 4.76 | -4.23% | CNY 4.94 | CNY 4.96 | CNY 4.66 | 56.65M |
| 2026-06-18 | CNY 4.97 | +2.05% | CNY 4.86 | CNY 5.03 | CNY 4.67 | 59.16M |
| 2026-06-17 | CNY 4.87 | -2.01% | CNY 4.95 | CNY 5.26 | CNY 4.85 | 58.67M |
| 2026-06-16 | CNY 4.97 | +2.69% | CNY 4.82 | CNY 5.04 | CNY 4.70 | 56.38M |
| 2026-06-15 | CNY 4.84 | +0.83% | CNY 4.81 | CNY 4.93 | CNY 4.79 | 42.96M |
| 2026-06-12 | CNY 4.80 | -0.83% | CNY 4.93 | CNY 5.10 | CNY 4.75 | 57.55M |
| 2026-06-11 | CNY 4.84 | -3.97% | CNY 5.03 | CNY 5.05 | CNY 4.78 | 45.18M |
| 2026-06-10 | CNY 5.04 | -3.08% | CNY 5.15 | CNY 5.29 | CNY 4.95 | 52.72M |
| 2026-06-09 | CNY 5.20 | -2.44% | CNY 5.34 | CNY 5.37 | CNY 5.15 | 69.25M |
| 2026-06-08 | CNY 5.33 | +3.09% | CNY 5.14 | CNY 5.52 | CNY 5.12 | 122.25M |
| 2026-06-05 | CNY 5.17 | +5.51% | CNY 4.90 | CNY 5.39 | CNY 4.49 | 149.94M |
| 2026-06-04 | CNY 4.90 | -2.20% | CNY 4.87 | CNY 5.07 | CNY 4.82 | 76.68M |
| 2026-06-03 | CNY 5.01 | -10.05% | CNY 5.56 | CNY 5.59 | CNY 5.01 | 104.56M |
| 2026-06-02 | CNY 5.57 | +1.09% | CNY 5.50 | CNY 5.65 | CNY 5.44 | 37.46M |
| 2026-06-01 | CNY 5.51 | +1.47% | CNY 5.41 | CNY 5.59 | CNY 5.38 | 34.17M |
| 2026-05-29 | CNY 5.43 | -4.74% | CNY 5.66 | CNY 5.70 | CNY 5.42 | 43.09M |
| 2026-05-28 | CNY 5.70 | +1.42% | CNY 5.55 | CNY 5.75 | CNY 5.49 | 51.73M |
| 2026-05-27 | CNY 5.62 | -4.58% | CNY 5.82 | CNY 5.89 | CNY 5.58 | 64.45M |
| 2026-05-26 | CNY 5.89 | +1.38% | CNY 5.76 | CNY 5.96 | CNY 5.71 | 74.35M |