Shenzhen Friendcom Technology Co., Ltd. Class A 300514
SZSE · China · Communications
CNY 10.15-0.08 (-0.78%)
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 10.15 | -0.78% | CNY 10.28 | CNY 10.47 | CNY 10.11 | 2.13M |
| 2026-09-29 | CNY 10.23 | +1.19% | CNY 10.08 | CNY 10.29 | CNY 9.95 | 2.86M |
| 2026-09-28 | CNY 10.11 | +2.02% | CNY 10.00 | CNY 10.17 | CNY 9.95 | 4.84M |
| 2026-09-24 | CNY 9.91 | -4.71% | CNY 9.80 | CNY 10.07 | CNY 9.72 | 3.34M |
| 2026-09-23 | CNY 10.40 | +0.19% | CNY 10.38 | CNY 10.51 | CNY 10.30 | 2.60M |
| 2026-09-22 | CNY 10.38 | +0.87% | CNY 10.34 | CNY 10.46 | CNY 10.22 | 2.00M |
| 2026-09-21 | CNY 10.29 | +2.59% | CNY 10.13 | CNY 10.34 | CNY 9.99 | 2.43M |
| 2026-09-18 | CNY 10.03 | +0.40% | CNY 10.04 | CNY 10.13 | CNY 9.94 | 2.53M |
| 2026-09-17 | CNY 9.99 | +1.32% | CNY 9.84 | CNY 10.00 | CNY 9.70 | 2.80M |
| 2026-09-16 | CNY 9.86 | +2.07% | CNY 9.70 | CNY 9.91 | CNY 9.53 | 2.54M |
| 2026-09-15 | CNY 9.66 | -3.88% | CNY 10.05 | CNY 10.05 | CNY 9.62 | 3.45M |
| 2026-09-14 | CNY 10.05 | +0.50% | CNY 10.01 | CNY 10.22 | CNY 9.83 | 3.12M |
| 2026-09-11 | CNY 10.00 | -2.25% | CNY 10.22 | CNY 10.22 | CNY 9.88 | 2.82M |
| 2026-09-10 | CNY 10.23 | -1.82% | CNY 10.42 | CNY 10.42 | CNY 10.20 | 1.70M |
| 2026-09-09 | CNY 10.42 | -1.33% | CNY 10.56 | CNY 10.56 | CNY 10.33 | 1.75M |
| 2026-09-08 | CNY 10.56 | +2.52% | CNY 10.31 | CNY 10.60 | CNY 10.26 | 2.61M |
| 2026-09-07 | CNY 10.30 | +0.59% | CNY 10.20 | CNY 10.39 | CNY 10.16 | 2.68M |
| 2026-09-04 | CNY 10.24 | +0.10% | CNY 10.20 | CNY 10.43 | CNY 10.15 | 2.38M |
| 2026-09-03 | CNY 10.23 | -2.39% | CNY 10.54 | CNY 10.67 | CNY 10.16 | 2.48M |
| 2026-09-02 | CNY 10.48 | -0.66% | CNY 10.47 | CNY 10.55 | CNY 10.38 | 1.81M |
| 2026-09-01 | CNY 10.55 | +1.15% | CNY 10.44 | CNY 10.64 | CNY 10.31 | 4.02M |
| 2026-08-31 | CNY 10.43 | +1.96% | CNY 10.35 | CNY 10.45 | CNY 10.19 | 2.72M |
| 2026-08-28 | CNY 10.23 | +0.59% | CNY 10.15 | CNY 10.27 | CNY 10.08 | 2.32M |
| 2026-08-27 | CNY 10.17 | -0.59% | CNY 10.23 | CNY 10.23 | CNY 10.06 | 2.70M |
| 2026-08-26 | CNY 10.23 | +0.49% | CNY 10.13 | CNY 10.30 | CNY 10.07 | 3.47M |
| 2026-08-25 | CNY 10.18 | +2.83% | CNY 9.85 | CNY 10.22 | CNY 9.84 | 4.47M |
| 2026-08-24 | CNY 9.90 | +0.92% | CNY 9.90 | CNY 9.92 | CNY 9.74 | 3.19M |
| 2026-08-21 | CNY 9.81 | -0.20% | CNY 9.79 | CNY 9.90 | CNY 9.63 | 1.99M |
| 2026-08-20 | CNY 9.83 | +1.97% | CNY 9.69 | CNY 9.93 | CNY 9.66 | 2.25M |
| 2026-08-19 | CNY 9.64 | -3.21% | CNY 9.88 | CNY 9.93 | CNY 9.57 | 2.69M |
| 2026-08-18 | CNY 9.96 | +0.20% | CNY 9.95 | CNY 10.09 | CNY 9.81 | 1.84M |
| 2026-08-17 | CNY 9.94 | +1.95% | CNY 9.80 | CNY 9.97 | CNY 9.65 | 1.83M |
| 2026-08-14 | CNY 9.75 | +0.52% | CNY 9.71 | CNY 9.79 | CNY 9.60 | 2.26M |
| 2026-08-13 | CNY 9.70 | -1.92% | CNY 9.92 | CNY 9.92 | CNY 9.67 | 2.46M |
| 2026-08-12 | CNY 9.89 | +1.33% | CNY 9.73 | CNY 9.93 | CNY 9.66 | 1.78M |
| 2026-08-11 | CNY 9.76 | +0.31% | CNY 9.75 | CNY 9.85 | CNY 9.57 | 2.50M |
| 2026-08-10 | CNY 9.73 | +3.07% | CNY 9.51 | CNY 9.77 | CNY 9.44 | 2.74M |
| 2026-08-07 | CNY 9.44 | -1.36% | CNY 9.61 | CNY 9.61 | CNY 9.27 | 2.59M |
| 2026-08-06 | CNY 9.57 | +0.95% | CNY 9.49 | CNY 9.59 | CNY 9.41 | 2.39M |
| 2026-08-05 | CNY 9.48 | +0.21% | CNY 9.45 | CNY 9.54 | CNY 9.38 | 2.64M |
| 2026-08-04 | CNY 9.46 | +0.21% | CNY 9.48 | CNY 9.62 | CNY 9.41 | 3.70M |
| 2026-08-03 | CNY 9.44 | +3.74% | CNY 9.14 | CNY 9.49 | CNY 9.12 | 3.43M |
| 2026-07-31 | CNY 9.10 | +2.02% | CNY 8.92 | CNY 9.18 | CNY 8.92 | 3.24M |
| 2026-07-30 | CNY 8.92 | +0.45% | CNY 8.98 | CNY 9.07 | CNY 8.72 | 3.50M |
| 2026-07-29 | CNY 8.88 | +1.95% | CNY 8.67 | CNY 8.92 | CNY 8.65 | 3.07M |
| 2026-07-28 | CNY 8.71 | +1.28% | CNY 8.56 | CNY 8.81 | CNY 8.53 | 3.50M |
| 2026-07-27 | CNY 8.60 | +2.38% | CNY 8.33 | CNY 8.72 | CNY 8.33 | 3.24M |
| 2026-07-24 | CNY 8.40 | -3.00% | CNY 8.63 | CNY 8.66 | CNY 8.38 | 2.98M |
| 2026-07-23 | CNY 8.66 | +4.34% | CNY 8.30 | CNY 8.69 | CNY 8.25 | 4.43M |
| 2026-07-22 | CNY 8.30 | -2.92% | CNY 8.55 | CNY 8.55 | CNY 8.20 | 5.30M |
| 2026-07-21 | CNY 8.55 | -2.17% | CNY 8.72 | CNY 8.76 | CNY 8.10 | 4.95M |
| 2026-07-20 | CNY 8.74 | -2.46% | CNY 8.97 | CNY 9.28 | CNY 8.51 | 4.20M |
| 2026-07-17 | CNY 8.96 | -4.07% | CNY 9.36 | CNY 9.47 | CNY 8.90 | 3.26M |
| 2026-07-16 | CNY 9.34 | +0.65% | CNY 9.18 | CNY 9.48 | CNY 9.08 | 2.40M |
| 2026-07-15 | CNY 9.28 | +1.09% | CNY 9.15 | CNY 9.34 | CNY 9.05 | 2.25M |
| 2026-07-14 | CNY 9.18 | +3.15% | CNY 8.81 | CNY 9.20 | CNY 8.77 | 2.73M |
| 2026-07-13 | CNY 8.90 | -3.47% | CNY 9.25 | CNY 9.27 | CNY 8.88 | 2.80M |
| 2026-07-10 | CNY 9.22 | +2.33% | CNY 9.05 | CNY 9.44 | CNY 8.88 | 3.30M |
| 2026-07-09 | CNY 9.01 | -0.66% | CNY 9.05 | CNY 9.14 | CNY 8.79 | 2.54M |
| 2026-07-08 | CNY 9.07 | -0.98% | CNY 9.30 | CNY 9.33 | CNY 8.92 | 2.26M |
| 2026-07-07 | CNY 9.16 | -2.24% | CNY 9.33 | CNY 9.46 | CNY 9.04 | 2.42M |
| 2026-07-06 | CNY 9.37 | -2.40% | CNY 9.60 | CNY 9.76 | CNY 9.27 | 3.37M |
| 2026-07-03 | CNY 9.60 | +2.35% | CNY 9.40 | CNY 9.68 | CNY 9.38 | 3.52M |
| 2026-07-02 | CNY 9.38 | -1.16% | CNY 9.50 | CNY 9.73 | CNY 9.32 | 3.82M |
| 2026-07-01 | CNY 9.49 | +1.50% | CNY 9.44 | CNY 9.70 | CNY 9.21 | 3.54M |
| 2026-06-30 | CNY 9.35 | +1.52% | CNY 9.20 | CNY 9.38 | CNY 9.04 | 3.69M |
| 2026-06-29 | CNY 9.21 | -0.32% | CNY 9.19 | CNY 9.31 | CNY 8.85 | 3.58M |
| 2026-06-26 | CNY 9.24 | -2.53% | CNY 9.39 | CNY 9.47 | CNY 9.15 | 2.65M |
| 2026-06-25 | CNY 9.48 | -2.37% | CNY 9.70 | CNY 9.70 | CNY 9.35 | 3.07M |
| 2026-06-24 | CNY 9.71 | -3.86% | CNY 10.10 | CNY 10.19 | CNY 9.60 | 3.66M |
| 2026-06-23 | CNY 10.10 | +1.20% | CNY 9.91 | CNY 10.35 | CNY 9.88 | 3.11M |
| 2026-06-22 | CNY 9.98 | +1.53% | CNY 9.83 | CNY 10.02 | CNY 9.47 | 3.47M |
| 2026-06-18 | CNY 9.83 | -1.11% | CNY 9.85 | CNY 10.03 | CNY 9.66 | 3.15M |
| 2026-06-17 | CNY 9.94 | -3.68% | CNY 10.26 | CNY 10.28 | CNY 9.88 | 3.47M |
| 2026-06-16 | CNY 10.32 | -0.58% | CNY 10.38 | CNY 10.42 | CNY 10.05 | 2.96M |
| 2026-06-15 | CNY 10.38 | +0.97% | CNY 10.52 | CNY 10.65 | CNY 10.21 | 2.99M |
| 2026-06-12 | CNY 10.28 | +1.88% | CNY 10.30 | CNY 10.44 | CNY 10.06 | 3.34M |
| 2026-06-11 | CNY 10.09 | -2.79% | CNY 10.25 | CNY 10.34 | CNY 9.98 | 2.88M |
| 2026-06-10 | CNY 10.38 | -1.24% | CNY 10.40 | CNY 10.49 | CNY 10.02 | 3.19M |
| 2026-06-09 | CNY 10.51 | +1.35% | CNY 10.47 | CNY 10.68 | CNY 10.25 | 2.65M |
| 2026-06-08 | CNY 10.37 | -4.34% | CNY 11.05 | CNY 11.05 | CNY 10.16 | 3.57M |
| 2026-06-05 | CNY 10.84 | +2.94% | CNY 10.52 | CNY 11.05 | CNY 10.28 | 3.75M |
| 2026-06-04 | CNY 10.53 | -1.68% | CNY 10.71 | CNY 10.79 | CNY 10.42 | 2.59M |
| 2026-06-03 | CNY 10.71 | -2.19% | CNY 10.94 | CNY 10.97 | CNY 10.60 | 2.91M |
| 2026-06-02 | CNY 10.95 | -3.61% | CNY 11.42 | CNY 11.48 | CNY 10.84 | 3.48M |
| 2026-06-01 | CNY 11.36 | +3.93% | CNY 10.96 | CNY 11.57 | CNY 9.81 | 4.76M |
| 2026-05-29 | CNY 10.93 | -3.53% | CNY 11.35 | CNY 11.39 | CNY 10.83 | 3.29M |
| 2026-05-28 | CNY 11.33 | +0.53% | CNY 11.37 | CNY 11.47 | CNY 11.00 | 3.27M |
| 2026-05-27 | CNY 11.27 | -2.25% | CNY 11.49 | CNY 11.60 | CNY 11.13 | 3.91M |
| 2026-05-26 | CNY 11.53 | -3.11% | CNY 11.85 | CNY 11.89 | CNY 11.38 | 3.78M |