Guizhou Zhenhua Fengguang Semiconductor Co., Ltd. Class A 688439

SSE · China · Electronic Technology

CNY 36.70-0.34 (-0.92%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 36.70	-0.92%	CNY 37.28	CNY 37.32	CNY 36.66	1.47M
2026-09-29	CNY 37.04	+0.49%	CNY 36.61	CNY 37.23	CNY 36.60	1.08M
2026-09-28	CNY 36.86	-3.41%	CNY 38.20	CNY 38.20	CNY 36.77	1.82M
2026-09-24	CNY 38.16	-0.86%	CNY 38.79	CNY 39.48	CNY 37.85	2.50M
2026-09-23	CNY 38.49	+0.84%	CNY 38.18	CNY 38.61	CNY 37.89	1.70M
2026-09-22	CNY 38.17	+0.53%	CNY 38.19	CNY 38.51	CNY 38.01	1.77M
2026-09-21	CNY 37.97	+0.74%	CNY 37.78	CNY 38.15	CNY 37.68	1.45M
2026-09-18	CNY 37.69	+1.56%	CNY 37.40	CNY 37.94	CNY 37.18	1.50M
2026-09-17	CNY 37.11	-0.93%	CNY 37.40	CNY 37.87	CNY 37.05	1.29M
2026-09-16	CNY 37.46	+2.91%	CNY 36.40	CNY 37.48	CNY 36.25	1.74M
2026-09-15	CNY 36.40	+0.17%	CNY 36.30	CNY 36.75	CNY 36.16	1.24M
2026-09-14	CNY 36.34	-0.74%	CNY 36.57	CNY 36.60	CNY 35.83	1.68M
2026-09-11	CNY 36.61	-2.24%	CNY 37.30	CNY 37.37	CNY 36.02	2.12M
2026-09-10	CNY 37.45	-2.22%	CNY 38.30	CNY 38.30	CNY 37.37	2.26M
2026-09-09	CNY 38.30	-0.62%	CNY 38.54	CNY 38.85	CNY 38.22	1.49M
2026-09-08	CNY 38.54	+0.36%	CNY 38.40	CNY 38.78	CNY 38.11	1.30M
2026-09-07	CNY 38.40	-0.60%	CNY 38.70	CNY 38.84	CNY 38.27	1.47M
2026-09-04	CNY 38.63	-0.46%	CNY 38.95	CNY 39.55	CNY 38.54	1.85M
2026-09-03	CNY 38.81	-1.57%	CNY 39.42	CNY 39.80	CNY 38.55	1.38M
2026-09-02	CNY 39.43	-0.38%	CNY 39.25	CNY 39.53	CNY 38.91	1.47M
2026-09-01	CNY 39.58	+0.43%	CNY 39.44	CNY 39.91	CNY 39.23	1.97M
2026-08-31	CNY 39.41	+1.97%	CNY 38.41	CNY 39.63	CNY 38.21	2.12M
2026-08-28	CNY 38.65	+0.16%	CNY 38.40	CNY 39.17	CNY 38.40	1.60M
2026-08-27	CNY 38.59	-0.34%	CNY 38.62	CNY 38.98	CNY 38.03	2.05M
2026-08-26	CNY 38.72	+0.89%	CNY 38.44	CNY 39.14	CNY 38.28	1.54M
2026-08-25	CNY 38.38	+0.68%	CNY 37.81	CNY 38.50	CNY 37.72	1.74M
2026-08-24	CNY 38.12	-0.68%	CNY 38.38	CNY 38.61	CNY 37.62	1.73M
2026-08-21	CNY 38.38	-0.88%	CNY 38.62	CNY 39.25	CNY 38.28	2.05M
2026-08-20	CNY 38.72	+1.31%	CNY 38.46	CNY 38.99	CNY 38.05	1.35M
2026-08-19	CNY 38.22	-3.17%	CNY 39.25	CNY 39.46	CNY 37.70	3.19M
2026-08-18	CNY 39.47	-1.45%	CNY 40.10	CNY 40.10	CNY 39.17	1.85M
2026-08-17	CNY 40.05	+1.68%	CNY 39.36	CNY 40.15	CNY 39.10	1.50M
2026-08-14	CNY 39.39	-0.53%	CNY 39.64	CNY 39.93	CNY 39.20	1.14M
2026-08-13	CNY 39.60	-0.98%	CNY 40.11	CNY 40.25	CNY 39.60	1.66M
2026-08-12	CNY 39.99	+0.71%	CNY 39.66	CNY 40.06	CNY 39.50	1.37M
2026-08-11	CNY 39.71	-1.71%	CNY 40.12	CNY 40.20	CNY 39.43	1.94M
2026-08-10	CNY 40.40	+1.46%	CNY 40.88	CNY 41.00	CNY 40.04	2.15M
2026-08-07	CNY 39.82	+0.13%	CNY 39.82	CNY 40.00	CNY 39.08	1.78M
2026-08-06	CNY 39.77	-1.80%	CNY 40.19	CNY 40.32	CNY 39.35	2.20M
2026-08-05	CNY 40.50	+1.17%	CNY 39.93	CNY 40.64	CNY 39.85	1.73M
2026-08-04	CNY 40.03	+0.18%	CNY 40.09	CNY 40.29	CNY 39.89	1.45M
2026-08-03	CNY 39.96	+1.47%	CNY 39.02	CNY 40.07	CNY 39.01	1.46M
2026-07-31	CNY 39.38	+2.07%	CNY 39.35	CNY 39.97	CNY 39.31	2.35M
2026-07-30	CNY 38.58	-0.52%	CNY 38.40	CNY 38.99	CNY 37.97	1.78M
2026-07-29	CNY 38.78	+3.44%	CNY 37.49	CNY 39.08	CNY 37.49	2.17M
2026-07-28	CNY 37.49	-1.32%	CNY 37.30	CNY 38.00	CNY 37.26	1.38M
2026-07-27	CNY 37.99	+2.29%	CNY 36.80	CNY 38.10	CNY 36.80	1.63M
2026-07-24	CNY 37.14	-2.13%	CNY 37.43	CNY 38.04	CNY 37.11	1.56M
2026-07-23	CNY 37.95	+0.32%	CNY 37.80	CNY 38.29	CNY 37.15	1.91M
2026-07-22	CNY 37.83	-3.76%	CNY 38.94	CNY 39.19	CNY 37.60	2.51M
2026-07-21	CNY 39.31	+3.75%	CNY 38.01	CNY 39.38	CNY 36.97	3.22M
2026-07-20	CNY 37.89	-4.27%	CNY 39.73	CNY 40.14	CNY 37.05	3.73M
2026-07-17	CNY 39.58	-5.76%	CNY 41.66	CNY 42.38	CNY 39.58	3.19M
2026-07-16	CNY 42.00	0.00%	CNY 41.70	CNY 42.47	CNY 41.55	1.72M
2026-07-15	CNY 42.00	-1.08%	CNY 42.43	CNY 42.60	CNY 41.61	2.12M
2026-07-14	CNY 42.46	-2.19%	CNY 43.02	CNY 43.88	CNY 41.86	3.01M
2026-07-13	CNY 43.41	-6.54%	CNY 46.41	CNY 46.46	CNY 43.27	3.65M
2026-07-10	CNY 46.45	-0.71%	CNY 46.77	CNY 48.82	CNY 46.41	4.49M
2026-07-09	CNY 46.78	+4.37%	CNY 45.28	CNY 46.86	CNY 44.65	3.48M
2026-07-08	CNY 44.82	+0.04%	CNY 45.06	CNY 45.40	CNY 43.88	1.93M
2026-07-07	CNY 44.80	-2.99%	CNY 45.80	CNY 45.80	CNY 44.41	1.96M
2026-07-06	CNY 46.18	+0.02%	CNY 46.30	CNY 46.85	CNY 44.68	2.79M
2026-07-03	CNY 46.17	+0.68%	CNY 45.85	CNY 46.65	CNY 45.36	2.58M
2026-07-02	CNY 45.86	-4.42%	CNY 46.90	CNY 48.34	CNY 45.75	3.18M
2026-07-01	CNY 47.98	+3.85%	CNY 46.00	CNY 48.23	CNY 46.00	4.21M
2026-06-30	CNY 46.20	+7.72%	CNY 42.50	CNY 46.39	CNY 42.50	4.44M
2026-06-29	CNY 42.89	-1.22%	CNY 43.01	CNY 43.39	CNY 41.56	3.41M
2026-06-26	CNY 43.42	-3.25%	CNY 44.41	CNY 44.49	CNY 43.39	2.69M
2026-06-25	CNY 44.88	+0.58%	CNY 44.95	CNY 45.98	CNY 44.36	3.18M
2026-06-24	CNY 44.62	+0.16%	CNY 44.20	CNY 44.95	CNY 43.61	2.60M
2026-06-23	CNY 44.55	-1.02%	CNY 44.54	CNY 45.80	CNY 44.19	2.67M
2026-06-22	CNY 45.01	-1.08%	CNY 45.47	CNY 45.69	CNY 43.51	3.60M
2026-06-18	CNY 45.50	+0.31%	CNY 45.26	CNY 45.80	CNY 44.90	2.71M
2026-06-17	CNY 45.36	-0.72%	CNY 45.08	CNY 45.76	CNY 44.91	2.55M
2026-06-16	CNY 45.69	+1.87%	CNY 44.70	CNY 46.20	CNY 44.38	3.28M
2026-06-15	CNY 44.85	+2.66%	CNY 44.25	CNY 44.86	CNY 43.52	2.55M
2026-06-12	CNY 43.69	+0.48%	CNY 44.00	CNY 44.90	CNY 43.40	3.09M
2026-06-11	CNY 43.48	-0.18%	CNY 43.30	CNY 44.20	CNY 43.01	2.16M
2026-06-10	CNY 43.56	-3.07%	CNY 44.41	CNY 45.06	CNY 43.00	3.29M
2026-06-09	CNY 44.94	+1.19%	CNY 44.85	CNY 45.25	CNY 44.20	2.25M
2026-06-08	CNY 44.41	-6.84%	CNY 45.92	CNY 46.40	CNY 44.00	4.02M
2026-06-05	CNY 47.67	-3.09%	CNY 48.60	CNY 49.10	CNY 46.74	3.71M
2026-06-04	CNY 49.19	+1.05%	CNY 48.01	CNY 49.24	CNY 47.77	3.03M
2026-06-03	CNY 48.68	-2.33%	CNY 49.47	CNY 50.87	CNY 48.50	2.96M
2026-06-02	CNY 49.84	+0.71%	CNY 49.56	CNY 50.87	CNY 48.57	3.10M
2026-06-01	CNY 49.49	-2.54%	CNY 50.60	CNY 50.77	CNY 49.01	4.20M
2026-05-29	CNY 50.78	-7.69%	CNY 55.50	CNY 55.50	CNY 50.59	6.09M
2026-05-28	CNY 55.01	+2.34%	CNY 53.76	CNY 55.25	CNY 53.49	4.09M
2026-05-27	CNY 53.75	+0.50%	CNY 53.50	CNY 55.36	CNY 53.50	4.78M
2026-05-26	CNY 53.48	-2.14%	CNY 54.08	CNY 54.56	CNY 52.58	4.08M

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 36.70	-0.92%	CNY 37.28	CNY 37.32	CNY 36.66	1.47M
2026-09-29	CNY 37.04	+0.49%	CNY 36.61	CNY 37.23	CNY 36.60	1.08M
2026-09-28	CNY 36.86	-3.41%	CNY 38.20	CNY 38.20	CNY 36.77	1.82M
2026-09-24	CNY 38.16	-0.86%	CNY 38.79	CNY 39.48	CNY 37.85	2.50M
2026-09-23	CNY 38.49	+0.84%	CNY 38.18	CNY 38.61	CNY 37.89	1.70M
2026-09-22	CNY 38.17	+0.53%	CNY 38.19	CNY 38.51	CNY 38.01	1.77M
2026-09-21	CNY 37.97	+0.74%	CNY 37.78	CNY 38.15	CNY 37.68	1.45M
2026-09-18	CNY 37.69	+1.56%	CNY 37.40	CNY 37.94	CNY 37.18	1.50M
2026-09-17	CNY 37.11	-0.93%	CNY 37.40	CNY 37.87	CNY 37.05	1.29M
2026-09-16	CNY 37.46	+2.91%	CNY 36.40	CNY 37.48	CNY 36.25	1.74M
2026-09-15	CNY 36.40	+0.17%	CNY 36.30	CNY 36.75	CNY 36.16	1.24M
2026-09-14	CNY 36.34	-0.74%	CNY 36.57	CNY 36.60	CNY 35.83	1.68M
2026-09-11	CNY 36.61	-2.24%	CNY 37.30	CNY 37.37	CNY 36.02	2.12M
2026-09-10	CNY 37.45	-2.22%	CNY 38.30	CNY 38.30	CNY 37.37	2.26M
2026-09-09	CNY 38.30	-0.62%	CNY 38.54	CNY 38.85	CNY 38.22	1.49M
2026-09-08	CNY 38.54	+0.36%	CNY 38.40	CNY 38.78	CNY 38.11	1.30M
2026-09-07	CNY 38.40	-0.60%	CNY 38.70	CNY 38.84	CNY 38.27	1.47M
2026-09-04	CNY 38.63	-0.46%	CNY 38.95	CNY 39.55	CNY 38.54	1.85M
2026-09-03	CNY 38.81	-1.57%	CNY 39.42	CNY 39.80	CNY 38.55	1.38M
2026-09-02	CNY 39.43	-0.38%	CNY 39.25	CNY 39.53	CNY 38.91	1.47M
2026-09-01	CNY 39.58	+0.43%	CNY 39.44	CNY 39.91	CNY 39.23	1.97M
2026-08-31	CNY 39.41	+1.97%	CNY 38.41	CNY 39.63	CNY 38.21	2.12M
2026-08-28	CNY 38.65	+0.16%	CNY 38.40	CNY 39.17	CNY 38.40	1.60M
2026-08-27	CNY 38.59	-0.34%	CNY 38.62	CNY 38.98	CNY 38.03	2.05M
2026-08-26	CNY 38.72	+0.89%	CNY 38.44	CNY 39.14	CNY 38.28	1.54M
2026-08-25	CNY 38.38	+0.68%	CNY 37.81	CNY 38.50	CNY 37.72	1.74M
2026-08-24	CNY 38.12	-0.68%	CNY 38.38	CNY 38.61	CNY 37.62	1.73M
2026-08-21	CNY 38.38	-0.88%	CNY 38.62	CNY 39.25	CNY 38.28	2.05M
2026-08-20	CNY 38.72	+1.31%	CNY 38.46	CNY 38.99	CNY 38.05	1.35M
2026-08-19	CNY 38.22	-3.17%	CNY 39.25	CNY 39.46	CNY 37.70	3.19M
2026-08-18	CNY 39.47	-1.45%	CNY 40.10	CNY 40.10	CNY 39.17	1.85M
2026-08-17	CNY 40.05	+1.68%	CNY 39.36	CNY 40.15	CNY 39.10	1.50M
2026-08-14	CNY 39.39	-0.53%	CNY 39.64	CNY 39.93	CNY 39.20	1.14M
2026-08-13	CNY 39.60	-0.98%	CNY 40.11	CNY 40.25	CNY 39.60	1.66M
2026-08-12	CNY 39.99	+0.71%	CNY 39.66	CNY 40.06	CNY 39.50	1.37M
2026-08-11	CNY 39.71	-1.71%	CNY 40.12	CNY 40.20	CNY 39.43	1.94M
2026-08-10	CNY 40.40	+1.46%	CNY 40.88	CNY 41.00	CNY 40.04	2.15M
2026-08-07	CNY 39.82	+0.13%	CNY 39.82	CNY 40.00	CNY 39.08	1.78M
2026-08-06	CNY 39.77	-1.80%	CNY 40.19	CNY 40.32	CNY 39.35	2.20M
2026-08-05	CNY 40.50	+1.17%	CNY 39.93	CNY 40.64	CNY 39.85	1.73M
2026-08-04	CNY 40.03	+0.18%	CNY 40.09	CNY 40.29	CNY 39.89	1.45M
2026-08-03	CNY 39.96	+1.47%	CNY 39.02	CNY 40.07	CNY 39.01	1.46M
2026-07-31	CNY 39.38	+2.07%	CNY 39.35	CNY 39.97	CNY 39.31	2.35M
2026-07-30	CNY 38.58	-0.52%	CNY 38.40	CNY 38.99	CNY 37.97	1.78M
2026-07-29	CNY 38.78	+3.44%	CNY 37.49	CNY 39.08	CNY 37.49	2.17M
2026-07-28	CNY 37.49	-1.32%	CNY 37.30	CNY 38.00	CNY 37.26	1.38M
2026-07-27	CNY 37.99	+2.29%	CNY 36.80	CNY 38.10	CNY 36.80	1.63M
2026-07-24	CNY 37.14	-2.13%	CNY 37.43	CNY 38.04	CNY 37.11	1.56M
2026-07-23	CNY 37.95	+0.32%	CNY 37.80	CNY 38.29	CNY 37.15	1.91M
2026-07-22	CNY 37.83	-3.76%	CNY 38.94	CNY 39.19	CNY 37.60	2.51M
2026-07-21	CNY 39.31	+3.75%	CNY 38.01	CNY 39.38	CNY 36.97	3.22M
2026-07-20	CNY 37.89	-4.27%	CNY 39.73	CNY 40.14	CNY 37.05	3.73M
2026-07-17	CNY 39.58	-5.76%	CNY 41.66	CNY 42.38	CNY 39.58	3.19M
2026-07-16	CNY 42.00	0.00%	CNY 41.70	CNY 42.47	CNY 41.55	1.72M
2026-07-15	CNY 42.00	-1.08%	CNY 42.43	CNY 42.60	CNY 41.61	2.12M
2026-07-14	CNY 42.46	-2.19%	CNY 43.02	CNY 43.88	CNY 41.86	3.01M
2026-07-13	CNY 43.41	-6.54%	CNY 46.41	CNY 46.46	CNY 43.27	3.65M
2026-07-10	CNY 46.45	-0.71%	CNY 46.77	CNY 48.82	CNY 46.41	4.49M
2026-07-09	CNY 46.78	+4.37%	CNY 45.28	CNY 46.86	CNY 44.65	3.48M
2026-07-08	CNY 44.82	+0.04%	CNY 45.06	CNY 45.40	CNY 43.88	1.93M
2026-07-07	CNY 44.80	-2.99%	CNY 45.80	CNY 45.80	CNY 44.41	1.96M
2026-07-06	CNY 46.18	+0.02%	CNY 46.30	CNY 46.85	CNY 44.68	2.79M
2026-07-03	CNY 46.17	+0.68%	CNY 45.85	CNY 46.65	CNY 45.36	2.58M
2026-07-02	CNY 45.86	-4.42%	CNY 46.90	CNY 48.34	CNY 45.75	3.18M
2026-07-01	CNY 47.98	+3.85%	CNY 46.00	CNY 48.23	CNY 46.00	4.21M
2026-06-30	CNY 46.20	+7.72%	CNY 42.50	CNY 46.39	CNY 42.50	4.44M
2026-06-29	CNY 42.89	-1.22%	CNY 43.01	CNY 43.39	CNY 41.56	3.41M
2026-06-26	CNY 43.42	-3.25%	CNY 44.41	CNY 44.49	CNY 43.39	2.69M
2026-06-25	CNY 44.88	+0.58%	CNY 44.95	CNY 45.98	CNY 44.36	3.18M
2026-06-24	CNY 44.62	+0.16%	CNY 44.20	CNY 44.95	CNY 43.61	2.60M
2026-06-23	CNY 44.55	-1.02%	CNY 44.54	CNY 45.80	CNY 44.19	2.67M
2026-06-22	CNY 45.01	-1.08%	CNY 45.47	CNY 45.69	CNY 43.51	3.60M
2026-06-18	CNY 45.50	+0.31%	CNY 45.26	CNY 45.80	CNY 44.90	2.71M
2026-06-17	CNY 45.36	-0.72%	CNY 45.08	CNY 45.76	CNY 44.91	2.55M
2026-06-16	CNY 45.69	+1.87%	CNY 44.70	CNY 46.20	CNY 44.38	3.28M
2026-06-15	CNY 44.85	+2.66%	CNY 44.25	CNY 44.86	CNY 43.52	2.55M
2026-06-12	CNY 43.69	+0.48%	CNY 44.00	CNY 44.90	CNY 43.40	3.09M
2026-06-11	CNY 43.48	-0.18%	CNY 43.30	CNY 44.20	CNY 43.01	2.16M
2026-06-10	CNY 43.56	-3.07%	CNY 44.41	CNY 45.06	CNY 43.00	3.29M
2026-06-09	CNY 44.94	+1.19%	CNY 44.85	CNY 45.25	CNY 44.20	2.25M
2026-06-08	CNY 44.41	-6.84%	CNY 45.92	CNY 46.40	CNY 44.00	4.02M
2026-06-05	CNY 47.67	-3.09%	CNY 48.60	CNY 49.10	CNY 46.74	3.71M
2026-06-04	CNY 49.19	+1.05%	CNY 48.01	CNY 49.24	CNY 47.77	3.03M
2026-06-03	CNY 48.68	-2.33%	CNY 49.47	CNY 50.87	CNY 48.50	2.96M
2026-06-02	CNY 49.84	+0.71%	CNY 49.56	CNY 50.87	CNY 48.57	3.10M
2026-06-01	CNY 49.49	-2.54%	CNY 50.60	CNY 50.77	CNY 49.01	4.20M
2026-05-29	CNY 50.78	-7.69%	CNY 55.50	CNY 55.50	CNY 50.59	6.09M
2026-05-28	CNY 55.01	+2.34%	CNY 53.76	CNY 55.25	CNY 53.49	4.09M
2026-05-27	CNY 53.75	+0.50%	CNY 53.50	CNY 55.36	CNY 53.50	4.78M
2026-05-26	CNY 53.48	-2.14%	CNY 54.08	CNY 54.56	CNY 52.58	4.08M