Shenzhen FRD Science & Technology Co., Ltd. Class A 300602

SZSE · China · Producer Manufacturing

CNY 34.88-0.89 (-2.49%)

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 34.88	-2.49%	CNY 36.30	CNY 36.47	CNY 34.64	9.91M
2026-09-29	CNY 35.77	+1.71%	CNY 35.40	CNY 36.25	CNY 34.73	10.42M
2026-09-28	CNY 35.17	-6.14%	CNY 37.46	CNY 37.66	CNY 34.81	14.50M
2026-09-24	CNY 37.47	-3.92%	CNY 38.76	CNY 38.89	CNY 37.41	12.80M
2026-09-23	CNY 39.00	+0.31%	CNY 38.88	CNY 39.66	CNY 38.60	15.68M
2026-09-22	CNY 38.88	+0.36%	CNY 39.42	CNY 40.08	CNY 38.71	19.58M
2026-09-21	CNY 38.74	-0.87%	CNY 39.32	CNY 39.80	CNY 38.19	15.64M
2026-09-18	CNY 39.08	+1.64%	CNY 39.10	CNY 39.36	CNY 38.06	18.43M
2026-09-17	CNY 38.45	-0.77%	CNY 38.64	CNY 39.70	CNY 38.13	16.52M
2026-09-16	CNY 38.75	+4.08%	CNY 37.45	CNY 39.17	CNY 36.73	19.82M
2026-09-15	CNY 37.23	-0.88%	CNY 37.39	CNY 38.06	CNY 37.10	13.08M
2026-09-14	CNY 37.56	+2.15%	CNY 36.31	CNY 37.86	CNY 35.60	18.36M
2026-09-11	CNY 36.77	-4.17%	CNY 37.61	CNY 37.78	CNY 35.66	26.29M
2026-09-10	CNY 38.37	-3.35%	CNY 39.16	CNY 39.39	CNY 38.19	17.97M
2026-09-09	CNY 39.70	-0.10%	CNY 39.98	CNY 40.58	CNY 39.15	24.00M
2026-09-08	CNY 39.74	-5.87%	CNY 42.43	CNY 42.43	CNY 39.31	37.54M
2026-09-07	CNY 42.22	-1.36%	CNY 42.79	CNY 42.84	CNY 40.58	34.91M
2026-09-04	CNY 42.80	-6.67%	CNY 45.98	CNY 46.00	CNY 42.46	32.65M
2026-09-03	CNY 45.86	+0.84%	CNY 45.93	CNY 46.74	CNY 45.00	30.23M
2026-09-02	CNY 45.48	-1.32%	CNY 46.10	CNY 46.26	CNY 44.80	20.40M
2026-09-01	CNY 46.09	-0.24%	CNY 46.21	CNY 46.55	CNY 45.17	27.19M
2026-08-31	CNY 46.20	+8.71%	CNY 41.88	CNY 46.37	CNY 41.67	49.12M
2026-08-28	CNY 42.50	-4.60%	CNY 43.66	CNY 44.93	CNY 42.50	30.43M
2026-08-27	CNY 44.55	+3.05%	CNY 43.24	CNY 44.78	CNY 42.21	41.86M
2026-08-26	CNY 43.23	-5.61%	CNY 44.51	CNY 45.08	CNY 42.70	40.86M
2026-08-25	CNY 45.80	+6.22%	CNY 43.10	CNY 46.20	CNY 41.65	43.07M
2026-08-24	CNY 43.12	+3.73%	CNY 42.86	CNY 44.56	CNY 41.75	35.15M
2026-08-21	CNY 41.57	+2.59%	CNY 40.60	CNY 42.85	CNY 40.00	20.30M
2026-08-20	CNY 40.52	+1.22%	CNY 40.88	CNY 41.41	CNY 39.91	18.72M
2026-08-19	CNY 40.03	-9.92%	CNY 42.40	CNY 43.10	CNY 39.86	29.26M
2026-08-18	CNY 44.44	+6.06%	CNY 41.67	CNY 44.65	CNY 41.11	35.51M
2026-08-17	CNY 41.90	+8.27%	CNY 39.07	CNY 41.90	CNY 38.81	28.55M
2026-08-14	CNY 38.70	+3.04%	CNY 40.88	CNY 41.00	CNY 37.92	24.52M
2026-08-13	CNY 37.56	+0.37%	CNY 37.88	CNY 38.94	CNY 37.55	19.38M
2026-08-12	CNY 37.42	+2.16%	CNY 36.61	CNY 37.96	CNY 36.31	13.46M
2026-08-11	CNY 36.63	+1.19%	CNY 36.05	CNY 37.56	CNY 35.74	16.38M
2026-08-10	CNY 36.20	-2.95%	CNY 37.63	CNY 37.63	CNY 35.55	15.52M
2026-08-07	CNY 37.30	+2.00%	CNY 36.81	CNY 37.76	CNY 35.96	17.59M
2026-08-06	CNY 36.57	+0.77%	CNY 35.60	CNY 37.31	CNY 35.28	16.28M
2026-08-05	CNY 36.29	+5.59%	CNY 34.12	CNY 37.01	CNY 33.97	22.87M
2026-08-04	CNY 34.37	+10.91%	CNY 31.48	CNY 34.76	CNY 30.92	24.92M
2026-08-03	CNY 30.99	-2.30%	CNY 31.40	CNY 31.97	CNY 30.54	15.02M
2026-07-31	CNY 31.72	+2.79%	CNY 33.50	CNY 33.80	CNY 31.64	21.97M
2026-07-30	CNY 30.86	-8.32%	CNY 33.30	CNY 33.59	CNY 30.66	24.08M
2026-07-29	CNY 33.66	-1.67%	CNY 34.43	CNY 35.14	CNY 31.78	24.53M
2026-07-28	CNY 34.23	-8.48%	CNY 36.12	CNY 37.11	CNY 33.86	19.17M
2026-07-27	CNY 37.40	+5.71%	CNY 35.38	CNY 38.00	CNY 34.60	21.99M
2026-07-24	CNY 35.38	-3.25%	CNY 35.71	CNY 36.81	CNY 34.98	13.60M
2026-07-23	CNY 36.57	-3.20%	CNY 38.27	CNY 39.50	CNY 36.00	22.02M
2026-07-22	CNY 37.78	+2.97%	CNY 36.11	CNY 40.00	CNY 35.91	30.25M
2026-07-21	CNY 36.69	+7.28%	CNY 35.00	CNY 36.83	CNY 31.44	30.17M
2026-07-20	CNY 34.20	-6.58%	CNY 38.31	CNY 38.88	CNY 33.08	31.51M
2026-07-17	CNY 36.61	-10.77%	CNY 41.50	CNY 41.86	CNY 36.07	27.95M
2026-07-16	CNY 41.03	+1.11%	CNY 40.10	CNY 43.50	CNY 38.65	30.81M
2026-07-15	CNY 40.58	-4.96%	CNY 42.92	CNY 43.44	CNY 40.29	19.34M
2026-07-14	CNY 42.70	+5.77%	CNY 41.58	CNY 43.28	CNY 39.70	25.06M
2026-07-13	CNY 40.37	-11.89%	CNY 45.60	CNY 46.44	CNY 40.29	30.68M
2026-07-10	CNY 45.82	-2.24%	CNY 46.88	CNY 49.37	CNY 45.82	27.82M
2026-07-09	CNY 46.87	+6.11%	CNY 45.21	CNY 47.08	CNY 43.00	26.64M
2026-07-08	CNY 44.17	-5.48%	CNY 47.18	CNY 48.58	CNY 44.12	26.95M
2026-07-07	CNY 46.73	-5.54%	CNY 48.81	CNY 49.85	CNY 46.35	29.60M
2026-07-06	CNY 49.47	+6.50%	CNY 46.78	CNY 51.14	CNY 46.20	46.74M
2026-07-03	CNY 46.45	-0.28%	CNY 46.35	CNY 49.30	CNY 46.10	27.07M
2026-07-02	CNY 46.58	-3.52%	CNY 47.49	CNY 49.94	CNY 46.28	29.84M
2026-07-01	CNY 48.28	-5.70%	CNY 51.00	CNY 51.68	CNY 47.50	32.30M
2026-06-30	CNY 51.20	+7.09%	CNY 47.81	CNY 51.60	CNY 47.40	28.69M
2026-06-29	CNY 47.81	-4.32%	CNY 50.05	CNY 51.83	CNY 46.75	34.60M
2026-06-26	CNY 49.97	+0.79%	CNY 49.00	CNY 52.92	CNY 48.58	38.73M
2026-06-25	CNY 49.58	+0.77%	CNY 49.25	CNY 51.08	CNY 48.01	35.54M
2026-06-24	CNY 49.20	+6.82%	CNY 45.90	CNY 49.66	CNY 45.66	26.64M
2026-06-23	CNY 46.06	-6.15%	CNY 50.50	CNY 51.43	CNY 45.57	31.50M
2026-06-22	CNY 49.08	-0.89%	CNY 50.41	CNY 50.79	CNY 47.80	27.40M
2026-06-18	CNY 49.52	+0.75%	CNY 49.06	CNY 50.48	CNY 48.40	25.68M
2026-06-17	CNY 49.15	+1.55%	CNY 47.65	CNY 50.48	CNY 47.50	31.65M
2026-06-16	CNY 48.40	+4.04%	CNY 46.05	CNY 49.18	CNY 45.70	33.68M
2026-06-15	CNY 46.52	+11.75%	CNY 42.71	CNY 46.88	CNY 42.30	40.77M
2026-06-12	CNY 41.63	0.00%	CNY 42.37	CNY 43.42	CNY 41.31	27.12M
2026-06-11	CNY 41.63	+1.88%	CNY 40.86	CNY 42.87	CNY 39.84	28.51M
2026-06-10	CNY 40.86	-3.24%	CNY 41.40	CNY 42.05	CNY 40.20	17.45M
2026-06-09	CNY 42.23	+10.03%	CNY 39.00	CNY 42.47	CNY 38.63	31.04M
2026-06-08	CNY 38.38	-5.91%	CNY 39.00	CNY 40.24	CNY 37.86	27.62M
2026-06-05	CNY 40.79	-3.48%	CNY 42.10	CNY 42.29	CNY 40.30	30.22M
2026-06-04	CNY 42.26	-0.05%	CNY 41.76	CNY 43.37	CNY 41.50	31.58M
2026-06-03	CNY 42.28	-6.04%	CNY 44.66	CNY 44.80	CNY 41.51	47.84M
2026-06-02	CNY 45.00	+0.85%	CNY 44.01	CNY 45.60	CNY 43.08	37.13M
2026-06-01	CNY 44.62	-1.50%	CNY 46.65	CNY 47.70	CNY 44.00	40.33M
2026-05-29	CNY 45.30	-7.70%	CNY 48.60	CNY 49.29	CNY 45.01	52.51M
2026-05-28	CNY 49.08	+9.48%	CNY 44.30	CNY 49.20	CNY 44.05	55.57M
2026-05-27	CNY 44.83	-4.19%	CNY 46.15	CNY 47.83	CNY 44.50	45.71M
2026-05-26	CNY 46.79	+1.94%	CNY 47.65	CNY 48.68	CNY 45.73	61.91M

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 34.88	-2.49%	CNY 36.30	CNY 36.47	CNY 34.64	9.91M
2026-09-29	CNY 35.77	+1.71%	CNY 35.40	CNY 36.25	CNY 34.73	10.42M
2026-09-28	CNY 35.17	-6.14%	CNY 37.46	CNY 37.66	CNY 34.81	14.50M
2026-09-24	CNY 37.47	-3.92%	CNY 38.76	CNY 38.89	CNY 37.41	12.80M
2026-09-23	CNY 39.00	+0.31%	CNY 38.88	CNY 39.66	CNY 38.60	15.68M
2026-09-22	CNY 38.88	+0.36%	CNY 39.42	CNY 40.08	CNY 38.71	19.58M
2026-09-21	CNY 38.74	-0.87%	CNY 39.32	CNY 39.80	CNY 38.19	15.64M
2026-09-18	CNY 39.08	+1.64%	CNY 39.10	CNY 39.36	CNY 38.06	18.43M
2026-09-17	CNY 38.45	-0.77%	CNY 38.64	CNY 39.70	CNY 38.13	16.52M
2026-09-16	CNY 38.75	+4.08%	CNY 37.45	CNY 39.17	CNY 36.73	19.82M
2026-09-15	CNY 37.23	-0.88%	CNY 37.39	CNY 38.06	CNY 37.10	13.08M
2026-09-14	CNY 37.56	+2.15%	CNY 36.31	CNY 37.86	CNY 35.60	18.36M
2026-09-11	CNY 36.77	-4.17%	CNY 37.61	CNY 37.78	CNY 35.66	26.29M
2026-09-10	CNY 38.37	-3.35%	CNY 39.16	CNY 39.39	CNY 38.19	17.97M
2026-09-09	CNY 39.70	-0.10%	CNY 39.98	CNY 40.58	CNY 39.15	24.00M
2026-09-08	CNY 39.74	-5.87%	CNY 42.43	CNY 42.43	CNY 39.31	37.54M
2026-09-07	CNY 42.22	-1.36%	CNY 42.79	CNY 42.84	CNY 40.58	34.91M
2026-09-04	CNY 42.80	-6.67%	CNY 45.98	CNY 46.00	CNY 42.46	32.65M
2026-09-03	CNY 45.86	+0.84%	CNY 45.93	CNY 46.74	CNY 45.00	30.23M
2026-09-02	CNY 45.48	-1.32%	CNY 46.10	CNY 46.26	CNY 44.80	20.40M
2026-09-01	CNY 46.09	-0.24%	CNY 46.21	CNY 46.55	CNY 45.17	27.19M
2026-08-31	CNY 46.20	+8.71%	CNY 41.88	CNY 46.37	CNY 41.67	49.12M
2026-08-28	CNY 42.50	-4.60%	CNY 43.66	CNY 44.93	CNY 42.50	30.43M
2026-08-27	CNY 44.55	+3.05%	CNY 43.24	CNY 44.78	CNY 42.21	41.86M
2026-08-26	CNY 43.23	-5.61%	CNY 44.51	CNY 45.08	CNY 42.70	40.86M
2026-08-25	CNY 45.80	+6.22%	CNY 43.10	CNY 46.20	CNY 41.65	43.07M
2026-08-24	CNY 43.12	+3.73%	CNY 42.86	CNY 44.56	CNY 41.75	35.15M
2026-08-21	CNY 41.57	+2.59%	CNY 40.60	CNY 42.85	CNY 40.00	20.30M
2026-08-20	CNY 40.52	+1.22%	CNY 40.88	CNY 41.41	CNY 39.91	18.72M
2026-08-19	CNY 40.03	-9.92%	CNY 42.40	CNY 43.10	CNY 39.86	29.26M
2026-08-18	CNY 44.44	+6.06%	CNY 41.67	CNY 44.65	CNY 41.11	35.51M
2026-08-17	CNY 41.90	+8.27%	CNY 39.07	CNY 41.90	CNY 38.81	28.55M
2026-08-14	CNY 38.70	+3.04%	CNY 40.88	CNY 41.00	CNY 37.92	24.52M
2026-08-13	CNY 37.56	+0.37%	CNY 37.88	CNY 38.94	CNY 37.55	19.38M
2026-08-12	CNY 37.42	+2.16%	CNY 36.61	CNY 37.96	CNY 36.31	13.46M
2026-08-11	CNY 36.63	+1.19%	CNY 36.05	CNY 37.56	CNY 35.74	16.38M
2026-08-10	CNY 36.20	-2.95%	CNY 37.63	CNY 37.63	CNY 35.55	15.52M
2026-08-07	CNY 37.30	+2.00%	CNY 36.81	CNY 37.76	CNY 35.96	17.59M
2026-08-06	CNY 36.57	+0.77%	CNY 35.60	CNY 37.31	CNY 35.28	16.28M
2026-08-05	CNY 36.29	+5.59%	CNY 34.12	CNY 37.01	CNY 33.97	22.87M
2026-08-04	CNY 34.37	+10.91%	CNY 31.48	CNY 34.76	CNY 30.92	24.92M
2026-08-03	CNY 30.99	-2.30%	CNY 31.40	CNY 31.97	CNY 30.54	15.02M
2026-07-31	CNY 31.72	+2.79%	CNY 33.50	CNY 33.80	CNY 31.64	21.97M
2026-07-30	CNY 30.86	-8.32%	CNY 33.30	CNY 33.59	CNY 30.66	24.08M
2026-07-29	CNY 33.66	-1.67%	CNY 34.43	CNY 35.14	CNY 31.78	24.53M
2026-07-28	CNY 34.23	-8.48%	CNY 36.12	CNY 37.11	CNY 33.86	19.17M
2026-07-27	CNY 37.40	+5.71%	CNY 35.38	CNY 38.00	CNY 34.60	21.99M
2026-07-24	CNY 35.38	-3.25%	CNY 35.71	CNY 36.81	CNY 34.98	13.60M
2026-07-23	CNY 36.57	-3.20%	CNY 38.27	CNY 39.50	CNY 36.00	22.02M
2026-07-22	CNY 37.78	+2.97%	CNY 36.11	CNY 40.00	CNY 35.91	30.25M
2026-07-21	CNY 36.69	+7.28%	CNY 35.00	CNY 36.83	CNY 31.44	30.17M
2026-07-20	CNY 34.20	-6.58%	CNY 38.31	CNY 38.88	CNY 33.08	31.51M
2026-07-17	CNY 36.61	-10.77%	CNY 41.50	CNY 41.86	CNY 36.07	27.95M
2026-07-16	CNY 41.03	+1.11%	CNY 40.10	CNY 43.50	CNY 38.65	30.81M
2026-07-15	CNY 40.58	-4.96%	CNY 42.92	CNY 43.44	CNY 40.29	19.34M
2026-07-14	CNY 42.70	+5.77%	CNY 41.58	CNY 43.28	CNY 39.70	25.06M
2026-07-13	CNY 40.37	-11.89%	CNY 45.60	CNY 46.44	CNY 40.29	30.68M
2026-07-10	CNY 45.82	-2.24%	CNY 46.88	CNY 49.37	CNY 45.82	27.82M
2026-07-09	CNY 46.87	+6.11%	CNY 45.21	CNY 47.08	CNY 43.00	26.64M
2026-07-08	CNY 44.17	-5.48%	CNY 47.18	CNY 48.58	CNY 44.12	26.95M
2026-07-07	CNY 46.73	-5.54%	CNY 48.81	CNY 49.85	CNY 46.35	29.60M
2026-07-06	CNY 49.47	+6.50%	CNY 46.78	CNY 51.14	CNY 46.20	46.74M
2026-07-03	CNY 46.45	-0.28%	CNY 46.35	CNY 49.30	CNY 46.10	27.07M
2026-07-02	CNY 46.58	-3.52%	CNY 47.49	CNY 49.94	CNY 46.28	29.84M
2026-07-01	CNY 48.28	-5.70%	CNY 51.00	CNY 51.68	CNY 47.50	32.30M
2026-06-30	CNY 51.20	+7.09%	CNY 47.81	CNY 51.60	CNY 47.40	28.69M
2026-06-29	CNY 47.81	-4.32%	CNY 50.05	CNY 51.83	CNY 46.75	34.60M
2026-06-26	CNY 49.97	+0.79%	CNY 49.00	CNY 52.92	CNY 48.58	38.73M
2026-06-25	CNY 49.58	+0.77%	CNY 49.25	CNY 51.08	CNY 48.01	35.54M
2026-06-24	CNY 49.20	+6.82%	CNY 45.90	CNY 49.66	CNY 45.66	26.64M
2026-06-23	CNY 46.06	-6.15%	CNY 50.50	CNY 51.43	CNY 45.57	31.50M
2026-06-22	CNY 49.08	-0.89%	CNY 50.41	CNY 50.79	CNY 47.80	27.40M
2026-06-18	CNY 49.52	+0.75%	CNY 49.06	CNY 50.48	CNY 48.40	25.68M
2026-06-17	CNY 49.15	+1.55%	CNY 47.65	CNY 50.48	CNY 47.50	31.65M
2026-06-16	CNY 48.40	+4.04%	CNY 46.05	CNY 49.18	CNY 45.70	33.68M
2026-06-15	CNY 46.52	+11.75%	CNY 42.71	CNY 46.88	CNY 42.30	40.77M
2026-06-12	CNY 41.63	0.00%	CNY 42.37	CNY 43.42	CNY 41.31	27.12M
2026-06-11	CNY 41.63	+1.88%	CNY 40.86	CNY 42.87	CNY 39.84	28.51M
2026-06-10	CNY 40.86	-3.24%	CNY 41.40	CNY 42.05	CNY 40.20	17.45M
2026-06-09	CNY 42.23	+10.03%	CNY 39.00	CNY 42.47	CNY 38.63	31.04M
2026-06-08	CNY 38.38	-5.91%	CNY 39.00	CNY 40.24	CNY 37.86	27.62M
2026-06-05	CNY 40.79	-3.48%	CNY 42.10	CNY 42.29	CNY 40.30	30.22M
2026-06-04	CNY 42.26	-0.05%	CNY 41.76	CNY 43.37	CNY 41.50	31.58M
2026-06-03	CNY 42.28	-6.04%	CNY 44.66	CNY 44.80	CNY 41.51	47.84M
2026-06-02	CNY 45.00	+0.85%	CNY 44.01	CNY 45.60	CNY 43.08	37.13M
2026-06-01	CNY 44.62	-1.50%	CNY 46.65	CNY 47.70	CNY 44.00	40.33M
2026-05-29	CNY 45.30	-7.70%	CNY 48.60	CNY 49.29	CNY 45.01	52.51M
2026-05-28	CNY 49.08	+9.48%	CNY 44.30	CNY 49.20	CNY 44.05	55.57M
2026-05-27	CNY 44.83	-4.19%	CNY 46.15	CNY 47.83	CNY 44.50	45.71M
2026-05-26	CNY 46.79	+1.94%	CNY 47.65	CNY 48.68	CNY 45.73	61.91M