Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Guangdong Fenghua Advanced Technology (Holding) Co., Ltd. (000636.SZ)

Compare
15.42
+0.12
+(0.78%)
At close: February 21 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202515.2615.5015.2315.4215.4227,508,125
Feb 20, 202515.0015.4114.7815.3015.3043,056,273
Feb 19, 202514.8515.1214.8215.0715.0726,010,222
Feb 18, 202515.1915.2914.7414.8514.8517,123,465
Feb 17, 202515.2515.3815.1315.2115.2117,072,259
Feb 14, 202515.1715.2815.1015.2515.2512,986,801
Feb 13, 202515.4915.5115.1815.1915.1918,058,700
Feb 12, 202515.2515.5915.2215.5615.5621,027,851
Feb 11, 202515.2615.3915.1315.3215.3215,663,155
Feb 10, 202515.3015.4515.2215.2915.2918,561,540
Feb 7, 202515.0315.3715.0215.1715.1727,666,400
Feb 6, 202514.3615.1214.3215.1215.1230,016,700
Feb 5, 202514.6014.6514.3514.4614.4614,225,691
Jan 27, 202514.6814.7414.4214.4214.4212,908,155
Jan 24, 202514.5014.6814.4214.6614.6615,803,509
Jan 23, 202514.7414.8314.3514.3514.3516,794,510
Jan 22, 202514.5014.6614.4114.5814.5811,158,300
Jan 21, 202514.6114.7114.4514.6214.6216,706,307
Jan 20, 202514.4014.7014.2314.5814.5822,906,820
Jan 17, 202513.8914.4013.8514.2614.2624,672,319
Jan 16, 202514.0614.0613.8213.9313.9318,405,742
Jan 15, 202514.0314.0713.8513.8913.8917,692,600
Jan 14, 202513.7514.1813.6114.1114.1134,817,973
Jan 13, 202513.6113.9113.5513.7513.7521,061,655
Jan 10, 202514.3814.5013.8513.9113.9146,341,844
Jan 9, 202514.5015.4314.2614.8914.8969,257,410
Jan 8, 202513.9714.1513.6614.0314.0314,014,800
Jan 7, 202513.9114.1313.8814.0314.0310,366,355
Jan 6, 202513.5614.0613.5113.9213.9216,470,718
Jan 3, 202513.8913.9413.5013.5513.5513,244,477
Jan 2, 202514.3014.3513.6913.8313.8317,434,763
Dec 31, 202414.9915.1214.3014.3514.3520,151,072
Dec 30, 202414.8715.1114.6015.0415.0415,745,002
Dec 27, 202414.9315.1714.8014.8614.8618,815,042
Dec 26, 202415.0415.4614.7814.9514.9532,144,000
Dec 25, 202415.2815.3414.9715.0515.059,606,500
Dec 24, 202415.1215.3214.9715.3015.3011,793,100
Dec 23, 202415.6215.6615.1315.1715.1713,707,654
Dec 20, 202415.3915.6515.2915.5115.5115,409,649
Dec 19, 202415.1015.4715.0615.3915.3913,997,622
Dec 18, 202414.9915.3314.8415.2215.2213,718,176
Dec 17, 202415.0015.2614.9114.9614.9611,007,732
Dec 16, 202415.0115.2514.9415.0615.0611,416,740
Dec 13, 202415.3715.3915.1315.1815.1812,422,310
Dec 12, 202415.4515.4915.2115.4515.4512,281,523
Dec 11, 202415.3015.5815.2615.4415.4415,076,970
Dec 10, 202415.6015.7415.2715.3015.3022,137,760
Dec 9, 202415.3915.4815.0815.2115.2111,951,300
Dec 6, 202415.2015.4415.0815.3915.3913,885,700
Dec 5, 202415.0815.3015.0515.2015.2010,952,511
Dec 4, 202415.4315.4915.1015.2315.2313,129,700
Dec 3, 202415.4615.5215.1915.4215.4213,631,025
Dec 2, 202415.3415.5315.2815.5015.5016,447,087
Nov 29, 202415.0915.5014.9415.3515.3515,879,591
Nov 28, 202415.2215.3415.1115.1315.1312,353,470
Nov 27, 202414.8015.2714.4615.2715.2719,135,087
Nov 26, 202415.1315.1914.9014.9014.9011,760,800
Nov 25, 202415.1515.3014.9215.0815.0816,925,008
Nov 22, 202415.7916.0215.1515.1515.1522,948,500
Nov 21, 202415.9715.9815.7015.8715.8715,485,900
Nov 20, 202415.9716.0115.7015.9715.9718,221,401
Nov 19, 202415.7816.0015.5015.9715.9718,336,051
Nov 18, 202416.2516.4515.7015.7915.7919,635,295
Nov 15, 202416.2316.5716.1616.2016.2021,399,906
Nov 14, 202417.0017.0316.2316.3016.3027,154,500
Nov 13, 202417.0617.2216.7017.0917.0923,863,403
Nov 12, 202417.6017.6916.9817.1517.1535,179,228
Nov 11, 202416.5917.3216.5217.3017.3043,401,235
Nov 8, 202416.8216.9416.5016.5916.5932,142,087
Nov 7, 202416.3816.7316.3216.6916.6926,197,196
Nov 6, 202416.5216.7916.3916.5016.5045,611,993
Nov 5, 202415.8117.3515.7516.6916.6982,151,926
Nov 4, 202415.5915.8015.4415.7715.7719,480,800
Nov 1, 202416.0516.1615.4015.4915.4924,769,083
Oct 31, 202415.7716.4415.7016.1616.1628,475,305
Oct 30, 202415.9416.0415.4015.8215.8245,820,576
Oct 29, 202416.5216.8916.3016.5616.5630,495,600
Oct 28, 202416.5516.6816.2916.4616.4619,877,827
Oct 25, 202416.4816.6816.1616.4816.4822,469,865
Oct 24, 202416.1216.3315.8816.2316.2316,721,852
Oct 23, 202416.2116.4816.1016.2116.2120,371,349
Oct 22, 202416.2516.4316.1516.2716.2721,218,609
Oct 21, 202416.0616.6416.0616.2416.2431,083,361
Oct 18, 202415.3716.3515.3216.0116.0132,522,481
Oct 17, 202415.4915.7915.3415.3715.3717,585,441
Oct 16, 202415.0215.6015.0015.3715.3715,303,593
Oct 15, 202415.4815.8715.2915.3415.3420,939,844
Oct 14, 202415.0015.5514.6515.5115.5124,646,456
Oct 11, 202415.6115.6414.8214.9714.9721,967,497
Oct 10, 202416.0516.3515.4515.5115.5137,988,373
Oct 9, 202416.5516.6415.5015.8315.8346,108,139
Oct 8, 202417.3817.3815.9016.9016.9054,689,186
Sep 30, 202414.9515.8814.9515.8015.8043,511,792
Sep 27, 202414.1514.7414.0014.4614.4629,428,332
Sep 26, 202413.3713.8913.3013.8913.8913,893,100
Sep 25, 202413.4513.7713.3513.3813.3814,872,301
Sep 24, 202412.8313.3012.7813.2713.2712,712,974
Sep 23, 202412.7513.0612.7112.7712.776,554,980
Sep 20, 202412.9613.0712.7312.8012.806,272,900
Sep 19, 202412.9513.1112.7712.9512.957,809,000
Sep 18, 202412.9013.0812.5912.8112.817,492,000
Sep 13, 202413.0413.1812.9012.9212.928,276,000
Sep 12, 202413.3213.4213.0313.0413.047,578,600
Sep 11, 202413.3013.3813.1813.2813.285,863,564
Sep 10, 202413.2113.4412.9513.3713.379,756,800
Sep 9, 202413.2013.3413.0813.1413.149,352,342
Sep 6, 202413.6913.7613.2413.2613.268,912,300
Sep 5, 202413.5413.8813.4313.7313.7310,366,500
Sep 4, 202413.6113.6713.3913.5513.558,205,900
Sep 3, 202413.7213.9413.6813.7813.789,938,300
Sep 2, 202413.9514.0413.7013.7213.7213,073,100
Aug 30, 202413.8014.2213.7013.9913.9921,018,905
Aug 29, 202413.1913.8013.1113.7213.7214,661,200
Aug 28, 202413.1613.3713.1113.2313.238,793,254
Aug 27, 202413.5113.5513.1113.1613.1611,352,198
Aug 26, 202413.4113.5113.2913.4213.426,853,000
Aug 23, 202413.1913.4513.1013.4013.408,272,108
Aug 22, 202413.5013.5313.1913.2213.229,307,657
Aug 21, 202413.3113.7313.2513.4913.4912,822,700
Aug 20, 202413.5113.5613.3113.3513.358,638,360
Aug 19, 202413.5113.7513.4113.5213.529,778,100
Aug 16, 202413.5713.7013.4613.4913.498,813,400
Aug 15, 202413.6213.8413.4813.5713.5712,546,560
Aug 14, 202413.8013.8813.6113.6713.677,911,000
Aug 13, 202413.5713.8513.5613.8413.8411,121,115
Aug 12, 202413.6613.8313.5013.5713.579,511,699
Aug 9, 202413.8013.9113.6813.7213.7210,578,200
Aug 8, 202413.5713.7913.3813.6013.609,376,382
Aug 7, 202413.6013.8513.4913.6513.6510,344,390
Aug 6, 202413.6713.7813.4213.6013.6011,176,900
Aug 5, 202413.9014.0913.4013.4313.4322,511,758
Aug 2, 202414.3814.5614.0614.1114.1119,785,000
Aug 1, 202414.6514.7114.3914.5514.5520,058,702
Jul 31, 202414.2114.5814.0914.5714.5730,711,987
Jul 30, 202414.1014.3213.9314.2114.2114,459,101
Jul 29, 202414.2314.4814.0414.2414.2417,848,000
Jul 26, 202413.8114.4113.8014.2414.2422,611,008
Jul 25, 202413.8413.9613.6613.8113.8121,158,601
Jul 24, 202414.3014.3513.7713.8613.8623,549,928
Jul 23, 202414.6814.7314.1514.1514.1521,654,229
Jul 22, 202414.9114.9814.5714.6814.6822,274,972
Jul 19, 202414.9415.4014.8714.8814.8836,805,646
Jul 18, 202414.7014.9514.4014.8514.8534,404,100
Jul 17, 202415.1615.7414.9115.0015.0055,038,216
Jul 16, 202414.3515.2714.3215.0415.0451,020,343
Jul 15, 202414.3614.6114.2414.3214.3229,884,203
Jul 12, 202414.6014.7814.1614.4514.4562,192,696
Jul 11, 202413.6714.5213.6314.5214.5240,325,759
Jul 10, 202412.7813.3012.7813.2013.2024,622,998
Jul 9, 202412.1612.9012.1512.8912.8920,675,973
Jul 8, 202412.2712.5012.1812.2112.2111,411,430
Jul 5, 2024 0.05 Dividend
Jul 5, 202412.3112.3612.0512.2912.2911,051,120
Jul 4, 202412.4512.8412.3412.3712.3213,782,812
Jul 3, 202412.5712.6412.4212.4512.4010,065,700
Jul 2, 202412.6812.7712.5112.6112.5611,541,276
Jul 1, 202413.1513.1812.4012.7112.6624,317,463
Jun 28, 202412.6713.2712.6213.0613.0123,954,739
Jun 27, 202412.9313.1312.7612.7812.7317,462,634
Jun 26, 202412.6013.0112.3212.9912.9418,668,220
Jun 25, 202412.7412.9512.4512.6812.6318,181,850
Jun 24, 202412.9013.1212.7012.7312.6818,711,650
Jun 21, 202412.6913.0712.6012.9912.9414,092,405
Jun 20, 202412.9813.1312.7912.8212.7717,271,164
Jun 19, 202413.1013.2012.9013.0312.9818,293,440
Jun 18, 202413.3313.3413.0113.1213.0722,247,152
Jun 17, 202412.9313.3812.9113.3013.2529,341,200
Jun 14, 202412.8713.0312.6912.9812.9320,457,317
Jun 13, 202413.0013.1212.8412.8912.8425,604,558
Jun 12, 202413.1413.3012.9613.0212.9735,770,452
Jun 11, 202412.9013.1412.5813.1413.0935,701,642
Jun 7, 202412.7913.0512.6012.9412.8936,530,801
Jun 6, 202412.7513.2912.7512.8512.8043,030,573
Jun 5, 202412.6112.9612.5812.7312.6823,452,312
Jun 4, 202412.5812.7212.3712.6712.6215,301,200
Jun 3, 202412.5612.8312.3812.6012.5521,058,383
May 31, 202412.3712.7812.3112.5712.5220,271,442
May 30, 202411.9712.3611.8612.2512.2010,332,566
May 29, 202412.0012.1611.9712.0411.995,860,412
May 28, 202412.0712.3011.9312.0011.959,428,900
May 27, 202411.9212.1711.6712.0912.049,954,866
May 24, 202412.2212.3011.8511.8611.8110,853,700
May 23, 202412.5212.5812.2112.2412.199,896,401
May 22, 202412.4312.6112.4212.5612.517,743,040
May 21, 202412.4712.5812.3912.4312.386,490,300
May 20, 202412.5012.6112.4112.5212.479,685,932
May 17, 202412.1512.4512.1412.4412.398,430,312
May 16, 202412.2412.3312.1012.1412.097,941,700
May 15, 202412.3412.4012.1412.1612.1117,111,512
May 14, 202412.3512.5712.3212.3312.286,997,562
May 13, 202412.3712.5212.2112.3712.328,245,743
May 10, 202412.6612.6912.4312.5012.457,015,159
May 9, 202412.2912.7012.2812.6312.589,427,367
May 8, 202412.4712.5512.3212.3512.308,174,001
May 7, 202412.5512.5812.4212.4812.4310,952,814
May 6, 202412.6412.8512.5312.5512.5013,028,008
Apr 30, 202412.4312.5612.3312.4512.4014,434,925
Apr 29, 202412.1912.4712.1912.4312.3815,284,623
Apr 26, 202411.8512.2211.8512.1812.1317,292,700
Apr 25, 202411.7712.0311.7111.8111.7613,159,310
Apr 24, 202411.4711.7111.3911.7111.6611,047,156
Apr 23, 202411.4611.6311.3111.4111.368,019,094
Apr 22, 202411.3511.6411.2211.4811.4311,369,701
Apr 19, 202411.4211.6211.3111.4111.368,496,610
Apr 18, 202411.4111.7111.2711.5011.4511,681,947
Apr 17, 202411.1911.5511.1611.5311.4812,193,402
Apr 16, 202411.2811.4911.0311.1911.1414,955,000
Apr 15, 202411.4911.6211.1411.3411.2911,600,363
Apr 12, 202411.6611.7811.4811.5011.458,427,500
Apr 11, 202411.4511.8511.4011.6211.579,608,523
Apr 10, 202411.7211.7611.3911.4911.449,635,192
Apr 9, 202411.4411.8611.4411.7711.7211,824,144
Apr 8, 202411.9912.1011.5511.5511.5025,606,354
Apr 3, 202412.6913.1012.1112.4912.4433,978,319
Apr 2, 202412.3712.3812.1412.2612.219,079,457
Apr 1, 202411.7812.3911.7812.3912.3414,965,891
Mar 29, 202411.7011.7411.4911.7411.693,291,200
Mar 28, 202411.4011.8011.3211.6211.579,996,387
Mar 27, 202411.9011.9211.3411.3511.3010,009,254
Mar 26, 202412.0812.2211.7811.8711.8212,189,679
Mar 25, 202412.3012.7712.0512.0512.0016,898,866
Mar 22, 202412.5612.6812.3812.4612.4111,645,500
Mar 21, 202412.7012.8312.5612.5912.5410,691,279
Mar 20, 202412.6612.8012.6112.7212.6710,492,172
Mar 19, 202412.8612.9312.6912.7012.6514,646,000
Mar 18, 202412.8312.9712.6312.8612.8119,039,839
Mar 15, 202412.6812.9312.5512.8112.7618,748,333
Mar 14, 202412.5912.7412.3712.7012.6518,079,811
Mar 13, 202412.5312.8112.4312.6512.6017,855,193
Mar 12, 202412.6112.6312.3612.5112.4617,436,332
Mar 11, 202412.1312.7412.0512.6712.6231,577,934
Mar 8, 202411.8812.1211.7312.0912.0412,275,364
Mar 7, 202412.0512.1511.7911.7911.7411,544,194
Mar 6, 202412.0012.1311.7211.9911.9415,751,066
Mar 5, 202412.1712.2812.0212.0712.0212,823,119
Mar 4, 202412.3712.4812.0412.3112.2615,031,400
Mar 1, 202412.0012.3311.9612.2712.2222,001,228
Feb 29, 202411.3212.0011.3112.0011.9519,538,733
Feb 28, 202412.0912.3011.3511.3611.3124,008,853
Feb 27, 202411.6812.1111.5812.1112.0618,515,272
Feb 26, 202411.6211.9311.5011.7111.6617,038,995
Feb 23, 202411.6111.6811.4111.6511.6015,192,863
Feb 22, 202411.3511.6811.3311.6011.5514,890,934
Feb 21, 202411.3411.7511.1611.4011.3518,252,771

Related Tickers

300408.SZ Chaozhou Three-Circle (Group) Co.,Ltd.
39.65
+1.98%
 
6862.TW Trio Technology International Group Co., Ltd.
172.50
-1.15%
 
3311.TW Silitech Technology Corporation
38.65
+2.79%
 
8183.TWO Info-Tek Corporation
42.55
-1.05%
 
3026.TW Holy Stone Enterprise Co.,Ltd.
88.00
0.00%
 
2428.TW Thinking Electronic Industrial Co., Ltd.
168.00
0.00%
 
2375.TW Kaimei Electronic Corp.
69.40
+1.61%
 
3049.TW HannsTouch Holdings Company
9.08
-0.33%
 
6284.TWO INPAQ Technology Co., Ltd.
83.80
-0.83%
 
5469.TW HannStar Board Corporation
56.30
-0.35%