Shenzhen Changfang Group Co., Ltd. Class A 300301
SZSE · China · Electronic Technology
CNY 3.99+0.17 (+4.45%)
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 3.99 | +4.45% | CNY 3.82 | CNY 4.05 | CNY 3.82 | 26.41M |
| 2026-09-29 | CNY 3.82 | -1.04% | CNY 3.80 | CNY 3.84 | CNY 3.68 | 14.84M |
| 2026-09-28 | CNY 3.86 | +7.22% | CNY 3.75 | CNY 3.88 | CNY 3.65 | 33.57M |
| 2026-09-24 | CNY 3.60 | +4.96% | CNY 3.42 | CNY 3.70 | CNY 3.39 | 19.88M |
| 2026-09-23 | CNY 3.43 | -0.58% | CNY 3.45 | CNY 3.46 | CNY 3.39 | 3.02M |
| 2026-09-22 | CNY 3.45 | -0.58% | CNY 3.47 | CNY 3.48 | CNY 3.41 | 5.68M |
| 2026-09-21 | CNY 3.47 | 0.00% | CNY 3.47 | CNY 3.51 | CNY 3.44 | 7.53M |
| 2026-09-18 | CNY 3.47 | 0.00% | CNY 3.48 | CNY 3.49 | CNY 3.45 | 6.10M |
| 2026-09-17 | CNY 3.47 | +0.29% | CNY 3.46 | CNY 3.50 | CNY 3.44 | 6.51M |
| 2026-09-16 | CNY 3.46 | +0.29% | CNY 3.47 | CNY 3.47 | CNY 3.41 | 5.56M |
| 2026-09-15 | CNY 3.45 | +2.37% | CNY 3.40 | CNY 3.53 | CNY 3.38 | 7.63M |
| 2026-09-14 | CNY 3.37 | -1.75% | CNY 3.43 | CNY 3.43 | CNY 3.32 | 8.40M |
| 2026-09-11 | CNY 3.43 | -1.15% | CNY 3.47 | CNY 3.47 | CNY 3.34 | 7.30M |
| 2026-09-10 | CNY 3.47 | -3.88% | CNY 3.63 | CNY 3.63 | CNY 3.46 | 11.21M |
| 2026-09-09 | CNY 3.61 | +3.74% | CNY 3.48 | CNY 3.66 | CNY 3.48 | 13.33M |
| 2026-09-08 | CNY 3.48 | 0.00% | CNY 3.49 | CNY 3.54 | CNY 3.47 | 6.11M |
| 2026-09-07 | CNY 3.48 | -1.42% | CNY 3.53 | CNY 3.56 | CNY 3.46 | 6.94M |
| 2026-09-04 | CNY 3.53 | +0.86% | CNY 3.50 | CNY 3.55 | CNY 3.49 | 8.27M |
| 2026-09-03 | CNY 3.50 | -3.05% | CNY 3.59 | CNY 3.65 | CNY 3.47 | 13.25M |
| 2026-09-02 | CNY 3.61 | +1.98% | CNY 3.55 | CNY 3.65 | CNY 3.51 | 12.72M |
| 2026-09-01 | CNY 3.54 | +2.31% | CNY 3.47 | CNY 3.59 | CNY 3.46 | 11.95M |
| 2026-08-31 | CNY 3.46 | +2.98% | CNY 3.35 | CNY 3.49 | CNY 3.31 | 11.03M |
| 2026-08-28 | CNY 3.36 | +2.44% | CNY 3.28 | CNY 3.51 | CNY 3.27 | 13.38M |
| 2026-08-27 | CNY 3.28 | +0.92% | CNY 3.25 | CNY 3.30 | CNY 3.20 | 8.49M |
| 2026-08-26 | CNY 3.25 | +0.31% | CNY 3.25 | CNY 3.31 | CNY 3.23 | 5.98M |
| 2026-08-25 | CNY 3.24 | -0.31% | CNY 3.27 | CNY 3.27 | CNY 3.20 | 3.96M |
| 2026-08-24 | CNY 3.25 | -2.69% | CNY 3.35 | CNY 3.35 | CNY 3.23 | 5.29M |
| 2026-08-21 | CNY 3.34 | +1.83% | CNY 3.28 | CNY 3.36 | CNY 3.25 | 4.01M |
| 2026-08-20 | CNY 3.28 | -0.91% | CNY 3.30 | CNY 3.35 | CNY 3.27 | 4.00M |
| 2026-08-19 | CNY 3.31 | -2.36% | CNY 3.38 | CNY 3.38 | CNY 3.29 | 5.85M |
| 2026-08-18 | CNY 3.39 | -0.59% | CNY 3.41 | CNY 3.46 | CNY 3.31 | 8.84M |
| 2026-08-17 | CNY 3.41 | 0.00% | CNY 3.44 | CNY 3.46 | CNY 3.38 | 5.19M |
| 2026-08-14 | CNY 3.41 | -0.29% | CNY 3.42 | CNY 3.45 | CNY 3.36 | 7.92M |
| 2026-08-13 | CNY 3.42 | +2.70% | CNY 3.33 | CNY 3.55 | CNY 3.29 | 12.91M |
| 2026-08-12 | CNY 3.33 | +1.52% | CNY 3.28 | CNY 3.38 | CNY 3.23 | 9.58M |
| 2026-08-11 | CNY 3.28 | +0.92% | CNY 3.28 | CNY 3.36 | CNY 3.23 | 7.70M |
| 2026-08-10 | CNY 3.25 | +0.62% | CNY 3.22 | CNY 3.28 | CNY 3.22 | 5.64M |
| 2026-08-07 | CNY 3.23 | -2.71% | CNY 3.33 | CNY 3.34 | CNY 3.21 | 11.03M |
| 2026-08-06 | CNY 3.32 | -0.90% | CNY 3.36 | CNY 3.37 | CNY 3.30 | 7.73M |
| 2026-08-05 | CNY 3.35 | -1.47% | CNY 3.40 | CNY 3.42 | CNY 3.34 | 7.73M |
| 2026-08-04 | CNY 3.40 | +2.10% | CNY 3.35 | CNY 3.45 | CNY 3.33 | 6.87M |
| 2026-08-03 | CNY 3.33 | -0.89% | CNY 3.36 | CNY 3.39 | CNY 3.32 | 5.05M |
| 2026-07-31 | CNY 3.36 | +0.60% | CNY 3.40 | CNY 3.40 | CNY 3.31 | 6.17M |
| 2026-07-30 | CNY 3.34 | -1.47% | CNY 3.38 | CNY 3.42 | CNY 3.29 | 5.31M |
| 2026-07-29 | CNY 3.39 | -0.29% | CNY 3.43 | CNY 3.43 | CNY 3.32 | 6.41M |
| 2026-07-28 | CNY 3.40 | +2.10% | CNY 3.30 | CNY 3.47 | CNY 3.29 | 8.25M |
| 2026-07-27 | CNY 3.33 | -3.76% | CNY 3.47 | CNY 3.47 | CNY 3.33 | 10.81M |
| 2026-07-24 | CNY 3.46 | -0.57% | CNY 3.43 | CNY 3.48 | CNY 3.41 | 3.03M |
| 2026-07-23 | CNY 3.48 | +0.58% | CNY 3.47 | CNY 3.53 | CNY 3.43 | 6.07M |
| 2026-07-22 | CNY 3.46 | +1.47% | CNY 3.43 | CNY 3.54 | CNY 3.40 | 8.28M |
| 2026-07-21 | CNY 3.41 | +0.59% | CNY 3.38 | CNY 3.49 | CNY 3.29 | 11.02M |
| 2026-07-20 | CNY 3.39 | -5.57% | CNY 3.62 | CNY 3.68 | CNY 3.09 | 14.22M |
| 2026-07-17 | CNY 3.59 | -6.51% | CNY 3.84 | CNY 3.86 | CNY 3.59 | 10.26M |
| 2026-07-16 | CNY 3.84 | 0.00% | CNY 3.85 | CNY 3.88 | CNY 3.78 | 5.76M |
| 2026-07-15 | CNY 3.84 | -1.79% | CNY 3.85 | CNY 3.92 | CNY 3.80 | 10.07M |
| 2026-07-14 | CNY 3.91 | +6.25% | CNY 3.72 | CNY 3.91 | CNY 3.65 | 18.14M |
| 2026-07-13 | CNY 3.68 | +1.38% | CNY 3.64 | CNY 3.71 | CNY 3.55 | 9.25M |
| 2026-07-10 | CNY 3.63 | -1.09% | CNY 3.69 | CNY 3.71 | CNY 3.58 | 7.72M |
| 2026-07-09 | CNY 3.67 | 0.00% | CNY 3.71 | CNY 3.73 | CNY 3.61 | 7.68M |
| 2026-07-08 | CNY 3.67 | +0.82% | CNY 3.64 | CNY 3.76 | CNY 3.60 | 9.96M |
| 2026-07-07 | CNY 3.64 | -3.96% | CNY 3.80 | CNY 3.93 | CNY 3.58 | 12.37M |
| 2026-07-06 | CNY 3.79 | -4.05% | CNY 3.95 | CNY 3.97 | CNY 3.76 | 14.35M |
| 2026-07-03 | CNY 3.95 | +0.25% | CNY 3.87 | CNY 3.99 | CNY 3.85 | 13.55M |
| 2026-07-02 | CNY 3.94 | +3.96% | CNY 3.77 | CNY 4.05 | CNY 3.77 | 28.08M |
| 2026-07-01 | CNY 3.79 | -1.56% | CNY 3.86 | CNY 3.94 | CNY 3.75 | 19.32M |
| 2026-06-30 | CNY 3.85 | +7.24% | CNY 3.59 | CNY 3.89 | CNY 3.53 | 23.53M |
| 2026-06-29 | CNY 3.59 | -3.23% | CNY 3.69 | CNY 3.85 | CNY 3.53 | 16.47M |
| 2026-06-26 | CNY 3.71 | +6.00% | CNY 3.52 | CNY 3.82 | CNY 3.50 | 27.59M |
| 2026-06-25 | CNY 3.50 | -3.58% | CNY 3.59 | CNY 3.66 | CNY 3.40 | 23.71M |
| 2026-06-24 | CNY 3.63 | +17.48% | CNY 3.09 | CNY 3.67 | CNY 3.07 | 33.08M |
| 2026-06-23 | CNY 3.09 | +0.65% | CNY 3.09 | CNY 3.18 | CNY 3.05 | 9.44M |
| 2026-06-22 | CNY 3.07 | -2.85% | CNY 3.16 | CNY 3.17 | CNY 3.04 | 10.08M |
| 2026-06-18 | CNY 3.16 | -3.07% | CNY 3.26 | CNY 3.27 | CNY 3.12 | 12.51M |
| 2026-06-17 | CNY 3.26 | +1.87% | CNY 3.17 | CNY 3.30 | CNY 3.17 | 11.58M |
| 2026-06-16 | CNY 3.20 | -0.31% | CNY 3.21 | CNY 3.25 | CNY 3.14 | 9.29M |
| 2026-06-15 | CNY 3.21 | +1.58% | CNY 3.21 | CNY 3.27 | CNY 3.19 | 8.79M |
| 2026-06-12 | CNY 3.16 | +0.64% | CNY 3.18 | CNY 3.19 | CNY 3.12 | 7.73M |
| 2026-06-11 | CNY 3.14 | -2.48% | CNY 3.21 | CNY 3.25 | CNY 3.02 | 10.61M |
| 2026-06-10 | CNY 3.22 | -1.53% | CNY 3.24 | CNY 3.26 | CNY 3.18 | 9.48M |
| 2026-06-09 | CNY 3.27 | 0.00% | CNY 3.28 | CNY 3.38 | CNY 3.23 | 8.51M |
| 2026-06-08 | CNY 3.27 | 0.00% | CNY 3.23 | CNY 3.35 | CNY 3.18 | 8.19M |
| 2026-06-05 | CNY 3.27 | -1.80% | CNY 3.34 | CNY 3.34 | CNY 3.21 | 10.04M |
| 2026-06-04 | CNY 3.33 | -3.20% | CNY 3.44 | CNY 3.46 | CNY 3.33 | 8.93M |
| 2026-06-03 | CNY 3.44 | +2.38% | CNY 3.41 | CNY 3.48 | CNY 3.37 | 13.14M |
| 2026-06-02 | CNY 3.36 | -0.30% | CNY 3.39 | CNY 3.39 | CNY 3.30 | 8.20M |
| 2026-06-01 | CNY 3.37 | -0.88% | CNY 3.40 | CNY 3.41 | CNY 3.35 | 7.41M |
| 2026-05-29 | CNY 3.40 | -0.58% | CNY 3.42 | CNY 3.49 | CNY 3.34 | 13.07M |
| 2026-05-28 | CNY 3.42 | +4.59% | CNY 3.28 | CNY 3.48 | CNY 3.22 | 15.43M |
| 2026-05-27 | CNY 3.27 | -0.91% | CNY 3.35 | CNY 3.39 | CNY 3.18 | 11.79M |
| 2026-05-26 | CNY 3.30 | -5.17% | CNY 3.49 | CNY 3.59 | CNY 3.28 | 17.51M |