New Zealand markets open in 7 hours 58 minutes

Shenzhen Friendcom Technology Development Co., Ltd. (300514.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.16+0.57 (+3.91%)
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202414.7015.3814.5115.1615.1612,944,400
13 Jun 202414.5715.0714.3614.7914.796,878,100
12 Jun 202414.4314.7414.2414.6014.606,009,800
11 Jun 202413.9814.5013.6814.4414.448,711,400
07 Jun 202414.0714.5813.7713.9613.9610,855,700
06 Jun 202415.3015.8013.9514.1014.1018,859,350
05 Jun 202416.0816.7315.4515.4615.4621,331,300
04 Jun 202415.1315.3514.7915.2815.2812,938,200
03 Jun 202415.6015.7915.0115.3115.3110,029,800
31 May 202415.7216.1115.3415.7415.7412,198,400
30 May 202416.0716.3715.5615.6715.6711,469,500
29 May 202416.2016.6516.0616.1516.1519,778,534
28 May 202414.9817.1614.9516.7516.7529,459,559
27 May 202415.2515.6514.9615.2015.2017,688,006
24 May 202414.0215.2614.0114.9514.9517,882,159
23 May 202414.4014.4613.9914.0714.076,446,200
22 May 202414.6814.8014.4414.5514.554,729,500
21 May 202414.8414.8514.4314.7114.715,887,000
20 May 202414.4015.0214.3014.9314.939,604,450
17 May 202414.3314.5814.2514.4014.404,880,800
16 May 202414.4214.5714.2614.2914.295,073,513
15 May 202414.7314.9814.3314.4014.408,613,560
14 May 202414.9815.2414.6514.7514.7511,608,171
13 May 202414.5015.2014.3314.8514.8512,517,533
10 May 202414.4914.8914.2714.6714.678,350,000
09 May 202414.1414.5414.1414.5014.504,559,500
08 May 202414.4814.4814.1014.1814.183,775,600
07 May 202414.3914.5914.3014.5114.514,787,800
06 May 202414.3014.5314.1714.5114.515,675,217
30 Apr 202414.4414.4414.0814.1314.135,305,504
29 Apr 202414.0214.4813.9414.4414.448,102,671
26 Apr 202413.6014.0213.4414.0214.025,237,900
25 Apr 202413.8113.9013.5013.6113.615,074,200
24 Apr 202413.5613.9913.4813.9713.974,336,800
23 Apr 202413.5113.7013.4013.4813.484,552,100
22 Apr 202413.5313.7313.1113.5213.524,174,300
19 Apr 202413.7914.0613.5613.6813.684,415,400
18 Apr 202413.7914.2613.6613.8913.895,509,500
17 Apr 202413.3013.8613.3013.8413.846,577,493
16 Apr 202413.8714.0712.8013.0013.008,264,500
15 Apr 202414.3914.6013.6713.9513.955,951,800
12 Apr 202414.2214.6014.2014.2814.285,126,000
11 Apr 202413.7814.3813.5814.1314.136,308,200
10 Apr 202414.4914.5513.6813.8713.876,028,493
09 Apr 202414.4014.7814.3214.5714.574,091,884
08 Apr 202414.7515.1314.4214.4214.426,718,934
03 Apr 202415.0015.0014.3714.5614.564,222,300
02 Apr 202415.2515.3514.8615.0015.004,735,100
01 Apr 202415.0815.5015.0815.2515.256,244,900
29 Mar 202415.0415.5414.7115.1515.154,583,100
28 Mar 202414.3114.9814.3114.6814.686,337,200
27 Mar 202415.2315.2514.3914.3914.395,865,400
26 Mar 202414.9215.2714.8515.1115.114,777,100
25 Mar 202415.5015.6314.9615.0615.064,720,800
22 Mar 202415.4715.7915.2315.6415.645,876,043
21 Mar 202415.6415.8515.4315.5115.514,447,021
20 Mar 202415.4215.7315.4015.6715.674,081,921
19 Mar 202415.5615.8415.4015.4315.435,914,043
18 Mar 202415.0915.6815.0515.6615.666,452,700
15 Mar 202414.8215.0714.7015.0215.025,609,284
14 Mar 202414.7914.9614.4814.8114.816,437,900
13 Mar 202414.8315.0714.7414.8914.896,009,718
12 Mar 202415.1115.2014.6714.9014.909,972,200
11 Mar 202414.5415.5814.3115.2415.2412,518,000
08 Mar 202414.0614.6814.0614.5914.599,444,100
07 Mar 202414.3114.6714.0214.0714.076,834,700
06 Mar 202413.9714.5413.9014.3114.319,282,826
05 Mar 202413.9914.2913.8714.0014.006,480,500
04 Mar 202414.5814.5813.6114.1514.158,172,889
01 Mar 202413.6314.2213.6014.0214.027,997,050
29 Feb 202412.9013.6812.8013.6413.648,958,500
28 Feb 202413.7914.0312.8012.9812.9813,849,400
27 Feb 202413.5113.9313.3113.7813.788,050,100
26 Feb 202413.6614.1613.2613.5813.5811,155,284
23 Feb 202412.4313.1112.3413.0113.018,128,640
22 Feb 202412.0012.5011.9212.4312.438,016,100
21 Feb 202411.9412.6511.8512.1612.1610,496,800
20 Feb 202411.8512.0811.6812.0112.019,345,334
19 Feb 202411.3112.1911.2811.8911.8914,874,981
08 Feb 20249.9311.709.7611.2411.2415,382,538
07 Feb 202410.2210.429.529.899.8913,304,527
06 Feb 20249.5010.519.0510.2810.2812,986,684
05 Feb 202411.0811.109.369.819.8111,363,326
02 Feb 202411.9112.1510.6211.1311.137,973,700
01 Feb 202411.8812.0711.4611.8711.876,061,800
31 Jan 202412.6912.8111.8911.9811.988,764,100
30 Jan 202413.3213.6613.1013.1313.134,271,300
29 Jan 202414.2714.3913.4613.5013.504,043,474
26 Jan 202414.2114.4714.1114.1814.184,363,900
25 Jan 202413.7514.3313.4014.3314.336,321,500
24 Jan 202413.7613.9413.2013.7513.756,430,526
23 Jan 202413.9013.9513.4513.7613.765,928,700
22 Jan 202415.0015.0313.8213.8813.886,630,400
19 Jan 202415.5215.5314.9915.1415.144,945,000
18 Jan 202415.5015.8015.0815.5515.556,779,100
17 Jan 202415.9016.1315.6215.6515.655,757,226
16 Jan 202415.9315.9915.6015.9415.944,929,126
15 Jan 202415.8116.0815.6815.9715.974,279,200
12 Jan 202415.9216.1915.8515.8615.864,560,000
11 Jan 202415.7616.0615.6815.9815.984,249,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...