Shenzhen Friendcom Technology Development Co., Ltd. (300514.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:20PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 14.75 | 14.44 | 14.08 | 14.30 | 14.30 | 2,742,100 |
| 24 Jun 2024 | 14.88 | 14.99 | 14.21 | 14.37 | 14.37 | 6,511,600 |
| 21 Jun 2024 | 14.75 | 15.19 | 14.63 | 15.03 | 15.03 | 4,540,900 |
| 20 Jun 2024 | 15.25 | 15.38 | 14.80 | 14.88 | 14.88 | 6,541,100 |
| 19 Jun 2024 | 15.60 | 15.74 | 15.30 | 15.39 | 15.39 | 7,429,800 |
| 18 Jun 2024 | 15.05 | 15.75 | 15.05 | 15.71 | 15.71 | 10,084,600 |
| 17 Jun 2024 | 14.90 | 15.59 | 14.90 | 15.18 | 15.18 | 8,859,400 |
| 14 Jun 2024 | 14.70 | 15.38 | 14.51 | 15.16 | 15.16 | 12,944,400 |
| 13 Jun 2024 | 14.57 | 15.07 | 14.36 | 14.79 | 14.79 | 6,878,100 |
| 12 Jun 2024 | 14.43 | 14.74 | 14.24 | 14.60 | 14.60 | 6,009,800 |
| 11 Jun 2024 | 13.98 | 14.50 | 13.68 | 14.44 | 14.44 | 8,711,400 |
| 07 Jun 2024 | 14.07 | 14.58 | 13.77 | 13.96 | 13.96 | 10,855,700 |
| 06 Jun 2024 | 15.30 | 15.80 | 13.95 | 14.10 | 14.10 | 18,859,350 |
| 05 Jun 2024 | 16.08 | 16.73 | 15.45 | 15.46 | 15.46 | 21,331,300 |
| 04 Jun 2024 | 15.13 | 15.35 | 14.79 | 15.28 | 15.28 | 12,938,200 |
| 03 Jun 2024 | 15.60 | 15.79 | 15.01 | 15.31 | 15.31 | 10,029,800 |
| 31 May 2024 | 15.72 | 16.11 | 15.34 | 15.74 | 15.74 | 12,198,400 |
| 30 May 2024 | 16.07 | 16.37 | 15.56 | 15.67 | 15.67 | 11,469,500 |
| 29 May 2024 | 16.20 | 16.65 | 16.06 | 16.15 | 16.15 | 19,778,534 |
| 28 May 2024 | 14.98 | 17.16 | 14.95 | 16.75 | 16.75 | 29,459,559 |
| 27 May 2024 | 15.25 | 15.65 | 14.96 | 15.20 | 15.20 | 17,688,006 |
| 24 May 2024 | 14.02 | 15.26 | 14.01 | 14.95 | 14.95 | 17,882,159 |
| 23 May 2024 | 14.40 | 14.46 | 13.99 | 14.07 | 14.07 | 6,446,200 |
| 22 May 2024 | 14.68 | 14.80 | 14.44 | 14.55 | 14.55 | 4,729,500 |
| 21 May 2024 | 14.84 | 14.85 | 14.43 | 14.71 | 14.71 | 5,887,000 |
| 20 May 2024 | 14.40 | 15.02 | 14.30 | 14.93 | 14.93 | 9,604,450 |
| 17 May 2024 | 14.33 | 14.58 | 14.25 | 14.40 | 14.40 | 4,880,800 |
| 16 May 2024 | 14.42 | 14.57 | 14.26 | 14.29 | 14.29 | 5,073,513 |
| 15 May 2024 | 14.73 | 14.98 | 14.33 | 14.40 | 14.40 | 8,613,560 |
| 14 May 2024 | 14.98 | 15.24 | 14.65 | 14.75 | 14.75 | 11,608,171 |
| 13 May 2024 | 14.50 | 15.20 | 14.33 | 14.85 | 14.85 | 12,517,533 |
| 10 May 2024 | 14.49 | 14.89 | 14.27 | 14.67 | 14.67 | 8,350,000 |
| 09 May 2024 | 14.14 | 14.54 | 14.14 | 14.50 | 14.50 | 4,559,500 |
| 08 May 2024 | 14.48 | 14.48 | 14.10 | 14.18 | 14.18 | 3,775,600 |
| 07 May 2024 | 14.39 | 14.59 | 14.30 | 14.51 | 14.51 | 4,787,800 |
| 06 May 2024 | 14.30 | 14.53 | 14.17 | 14.51 | 14.51 | 5,675,217 |
| 30 Apr 2024 | 14.44 | 14.44 | 14.08 | 14.13 | 14.13 | 5,305,504 |
| 29 Apr 2024 | 14.02 | 14.48 | 13.94 | 14.44 | 14.44 | 8,102,671 |
| 26 Apr 2024 | 13.60 | 14.02 | 13.44 | 14.02 | 14.02 | 5,237,900 |
| 25 Apr 2024 | 13.81 | 13.90 | 13.50 | 13.61 | 13.61 | 5,074,200 |
| 24 Apr 2024 | 13.56 | 13.99 | 13.48 | 13.97 | 13.97 | 4,336,800 |
| 23 Apr 2024 | 13.51 | 13.70 | 13.40 | 13.48 | 13.48 | 4,552,100 |
| 22 Apr 2024 | 13.53 | 13.73 | 13.11 | 13.52 | 13.52 | 4,174,300 |
| 19 Apr 2024 | 13.79 | 14.06 | 13.56 | 13.68 | 13.68 | 4,415,400 |
| 18 Apr 2024 | 13.79 | 14.26 | 13.66 | 13.89 | 13.89 | 5,509,500 |
| 17 Apr 2024 | 13.30 | 13.86 | 13.30 | 13.84 | 13.84 | 6,577,493 |
| 16 Apr 2024 | 13.87 | 14.07 | 12.80 | 13.00 | 13.00 | 8,264,500 |
| 15 Apr 2024 | 14.39 | 14.60 | 13.67 | 13.95 | 13.95 | 5,951,800 |
| 12 Apr 2024 | 14.22 | 14.60 | 14.20 | 14.28 | 14.28 | 5,126,000 |
| 11 Apr 2024 | 13.78 | 14.38 | 13.58 | 14.13 | 14.13 | 6,308,200 |
| 10 Apr 2024 | 14.49 | 14.55 | 13.68 | 13.87 | 13.87 | 6,028,493 |
| 09 Apr 2024 | 14.40 | 14.78 | 14.32 | 14.57 | 14.57 | 4,091,884 |
| 08 Apr 2024 | 14.75 | 15.13 | 14.42 | 14.42 | 14.42 | 6,718,934 |
| 03 Apr 2024 | 15.00 | 15.00 | 14.37 | 14.56 | 14.56 | 4,222,300 |
| 02 Apr 2024 | 15.25 | 15.35 | 14.86 | 15.00 | 15.00 | 4,735,100 |
| 01 Apr 2024 | 15.08 | 15.50 | 15.08 | 15.25 | 15.25 | 6,244,900 |
| 29 Mar 2024 | 15.04 | 15.54 | 14.71 | 15.15 | 15.15 | 4,583,100 |
| 28 Mar 2024 | 14.31 | 14.98 | 14.31 | 14.68 | 14.68 | 6,337,200 |
| 27 Mar 2024 | 15.23 | 15.25 | 14.39 | 14.39 | 14.39 | 5,865,400 |
| 26 Mar 2024 | 14.92 | 15.27 | 14.85 | 15.11 | 15.11 | 4,777,100 |
| 25 Mar 2024 | 15.50 | 15.63 | 14.96 | 15.06 | 15.06 | 4,720,800 |
| 22 Mar 2024 | 15.47 | 15.79 | 15.23 | 15.64 | 15.64 | 5,876,043 |
| 21 Mar 2024 | 15.64 | 15.85 | 15.43 | 15.51 | 15.51 | 4,447,021 |
| 20 Mar 2024 | 15.42 | 15.73 | 15.40 | 15.67 | 15.67 | 4,081,921 |
| 19 Mar 2024 | 15.56 | 15.84 | 15.40 | 15.43 | 15.43 | 5,914,043 |
| 18 Mar 2024 | 15.09 | 15.68 | 15.05 | 15.66 | 15.66 | 6,452,700 |
| 15 Mar 2024 | 14.82 | 15.07 | 14.70 | 15.02 | 15.02 | 5,609,284 |
| 14 Mar 2024 | 14.79 | 14.96 | 14.48 | 14.81 | 14.81 | 6,437,900 |
| 13 Mar 2024 | 14.83 | 15.07 | 14.74 | 14.89 | 14.89 | 6,009,718 |
| 12 Mar 2024 | 15.11 | 15.20 | 14.67 | 14.90 | 14.90 | 9,972,200 |
| 11 Mar 2024 | 14.54 | 15.58 | 14.31 | 15.24 | 15.24 | 12,518,000 |
| 08 Mar 2024 | 14.06 | 14.68 | 14.06 | 14.59 | 14.59 | 9,444,100 |
| 07 Mar 2024 | 14.31 | 14.67 | 14.02 | 14.07 | 14.07 | 6,834,700 |
| 06 Mar 2024 | 13.97 | 14.54 | 13.90 | 14.31 | 14.31 | 9,282,826 |
| 05 Mar 2024 | 13.99 | 14.29 | 13.87 | 14.00 | 14.00 | 6,480,500 |
| 04 Mar 2024 | 14.58 | 14.58 | 13.61 | 14.15 | 14.15 | 8,172,889 |
| 01 Mar 2024 | 13.63 | 14.22 | 13.60 | 14.02 | 14.02 | 7,997,050 |
| 29 Feb 2024 | 12.90 | 13.68 | 12.80 | 13.64 | 13.64 | 8,958,500 |
| 28 Feb 2024 | 13.79 | 14.03 | 12.80 | 12.98 | 12.98 | 13,849,400 |
| 27 Feb 2024 | 13.51 | 13.93 | 13.31 | 13.78 | 13.78 | 8,050,100 |
| 26 Feb 2024 | 13.66 | 14.16 | 13.26 | 13.58 | 13.58 | 11,155,284 |
| 23 Feb 2024 | 12.43 | 13.11 | 12.34 | 13.01 | 13.01 | 8,128,640 |
| 22 Feb 2024 | 12.00 | 12.50 | 11.92 | 12.43 | 12.43 | 8,016,100 |
| 21 Feb 2024 | 11.94 | 12.65 | 11.85 | 12.16 | 12.16 | 10,496,800 |
| 20 Feb 2024 | 11.85 | 12.08 | 11.68 | 12.01 | 12.01 | 9,345,334 |
| 19 Feb 2024 | 11.31 | 12.19 | 11.28 | 11.89 | 11.89 | 14,874,981 |
| 08 Feb 2024 | 9.93 | 11.70 | 9.76 | 11.24 | 11.24 | 15,382,538 |
| 07 Feb 2024 | 10.22 | 10.42 | 9.52 | 9.89 | 9.89 | 13,304,527 |
| 06 Feb 2024 | 9.50 | 10.51 | 9.05 | 10.28 | 10.28 | 12,986,684 |
| 05 Feb 2024 | 11.08 | 11.10 | 9.36 | 9.81 | 9.81 | 11,363,326 |
| 02 Feb 2024 | 11.91 | 12.15 | 10.62 | 11.13 | 11.13 | 7,973,700 |
| 01 Feb 2024 | 11.88 | 12.07 | 11.46 | 11.87 | 11.87 | 6,061,800 |
| 31 Jan 2024 | 12.69 | 12.81 | 11.89 | 11.98 | 11.98 | 8,764,100 |
| 30 Jan 2024 | 13.32 | 13.66 | 13.10 | 13.13 | 13.13 | 4,271,300 |
| 29 Jan 2024 | 14.27 | 14.39 | 13.46 | 13.50 | 13.50 | 4,043,474 |
| 26 Jan 2024 | 14.21 | 14.47 | 14.11 | 14.18 | 14.18 | 4,363,900 |
| 25 Jan 2024 | 13.75 | 14.33 | 13.40 | 14.33 | 14.33 | 6,321,500 |
| 24 Jan 2024 | 13.76 | 13.94 | 13.20 | 13.75 | 13.75 | 6,430,526 |
| 23 Jan 2024 | 13.90 | 13.95 | 13.45 | 13.76 | 13.76 | 5,928,700 |
| 22 Jan 2024 | 15.00 | 15.03 | 13.82 | 13.88 | 13.88 | 6,630,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.