Zhejiang Chenfeng Technology Co., Ltd. (603685.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 12.12 | 12.56 | 12.02 | 12.19 | 12.19 | 822,390 |
| 13 May 2024 | 12.41 | 12.43 | 11.92 | 12.00 | 12.00 | 1,284,369 |
| 10 May 2024 | 12.78 | 12.79 | 12.41 | 12.41 | 12.41 | 1,005,590 |
| 09 May 2024 | 12.73 | 12.93 | 12.56 | 12.79 | 12.79 | 913,590 |
| 08 May 2024 | 12.80 | 12.94 | 12.53 | 12.73 | 12.73 | 1,145,219 |
| 07 May 2024 | 12.49 | 13.08 | 12.47 | 12.77 | 12.77 | 1,806,850 |
| 06 May 2024 | 12.43 | 12.64 | 12.30 | 12.62 | 12.62 | 2,129,964 |
| 30 Apr 2024 | 12.34 | 12.35 | 12.07 | 12.31 | 12.31 | 2,262,494 |
| 29 Apr 2024 | 12.99 | 12.99 | 11.88 | 12.42 | 12.42 | 2,875,390 |
| 26 Apr 2024 | 13.07 | 13.30 | 12.81 | 13.01 | 13.01 | 998,420 |
| 25 Apr 2024 | 13.25 | 13.50 | 12.95 | 13.07 | 13.07 | 981,910 |
| 24 Apr 2024 | 12.64 | 13.39 | 12.64 | 13.37 | 13.37 | 1,201,400 |
| 23 Apr 2024 | 12.47 | 12.95 | 12.47 | 12.69 | 12.69 | 964,000 |
| 22 Apr 2024 | 12.95 | 12.95 | 12.24 | 12.46 | 12.46 | 939,800 |
| 19 Apr 2024 | 12.99 | 13.20 | 12.63 | 12.75 | 12.75 | 751,700 |
| 18 Apr 2024 | 12.83 | 13.26 | 12.54 | 13.07 | 13.07 | 1,268,195 |
| 17 Apr 2024 | 12.81 | 12.90 | 12.12 | 12.81 | 12.81 | 2,128,831 |
| 16 Apr 2024 | 13.17 | 13.20 | 12.09 | 12.09 | 12.09 | 2,037,978 |
| 15 Apr 2024 | 14.11 | 14.24 | 13.10 | 13.43 | 13.43 | 1,769,765 |
| 12 Apr 2024 | 14.24 | 14.47 | 14.13 | 14.18 | 14.18 | 871,546 |
| 11 Apr 2024 | 14.24 | 14.60 | 14.10 | 14.31 | 14.31 | 556,700 |
| 10 Apr 2024 | 14.43 | 14.67 | 14.16 | 14.25 | 14.25 | 562,256 |
| 09 Apr 2024 | 14.40 | 14.68 | 14.40 | 14.59 | 14.59 | 663,790 |
| 08 Apr 2024 | 14.85 | 14.85 | 14.47 | 14.55 | 14.55 | 812,778 |
| 03 Apr 2024 | 14.78 | 14.93 | 14.56 | 14.74 | 14.74 | 761,200 |
| 02 Apr 2024 | 14.69 | 14.92 | 14.62 | 14.75 | 14.75 | 1,045,872 |
| 01 Apr 2024 | 14.34 | 14.80 | 14.30 | 14.77 | 14.77 | 1,310,500 |
| 29 Mar 2024 | 14.22 | 14.91 | 14.22 | 14.43 | 14.43 | 640,152 |
| 28 Mar 2024 | 13.94 | 14.43 | 13.94 | 14.24 | 14.24 | 1,029,180 |
| 27 Mar 2024 | 14.08 | 14.35 | 14.02 | 14.02 | 14.02 | 659,507 |
| 26 Mar 2024 | 14.22 | 14.52 | 14.02 | 14.20 | 14.20 | 1,111,890 |
| 25 Mar 2024 | 14.43 | 14.74 | 14.40 | 14.43 | 14.43 | 1,083,046 |
| 22 Mar 2024 | 14.91 | 14.97 | 14.36 | 14.60 | 14.60 | 1,417,770 |
| 21 Mar 2024 | 14.94 | 14.94 | 14.58 | 14.73 | 14.73 | 1,594,951 |
| 20 Mar 2024 | 14.11 | 14.69 | 14.08 | 14.48 | 14.48 | 2,482,640 |
| 19 Mar 2024 | 13.91 | 14.20 | 13.65 | 14.07 | 14.07 | 1,310,991 |
| 18 Mar 2024 | 13.41 | 14.13 | 13.36 | 13.98 | 13.98 | 1,959,712 |
| 15 Mar 2024 | 13.19 | 13.43 | 12.99 | 13.36 | 13.36 | 865,207 |
| 14 Mar 2024 | 12.96 | 13.16 | 12.88 | 13.14 | 13.14 | 814,117 |
| 13 Mar 2024 | 12.86 | 13.11 | 12.77 | 12.96 | 12.96 | 793,365 |
| 12 Mar 2024 | 13.01 | 13.14 | 12.50 | 12.79 | 12.79 | 776,390 |
| 11 Mar 2024 | 12.28 | 12.78 | 12.13 | 12.77 | 12.77 | 799,415 |
| 08 Mar 2024 | 12.25 | 12.45 | 12.10 | 12.24 | 12.24 | 420,567 |
| 07 Mar 2024 | 12.26 | 12.54 | 12.11 | 12.20 | 12.20 | 938,852 |
| 06 Mar 2024 | 12.34 | 12.44 | 12.18 | 12.31 | 12.31 | 501,578 |
| 05 Mar 2024 | 12.56 | 12.56 | 12.22 | 12.31 | 12.31 | 625,408 |
| 04 Mar 2024 | 12.57 | 12.69 | 12.35 | 12.61 | 12.61 | 556,459 |
| 01 Mar 2024 | 12.70 | 12.79 | 12.43 | 12.62 | 12.62 | 779,190 |
| 29 Feb 2024 | 11.71 | 12.68 | 11.71 | 12.64 | 12.64 | 1,262,600 |
| 28 Feb 2024 | 12.92 | 13.25 | 11.82 | 11.82 | 11.82 | 1,682,300 |
| 27 Feb 2024 | 12.63 | 12.99 | 12.61 | 12.95 | 12.95 | 1,034,800 |
| 26 Feb 2024 | 12.67 | 12.99 | 12.45 | 12.84 | 12.84 | 1,400,612 |
| 23 Feb 2024 | 12.18 | 12.50 | 12.08 | 12.42 | 12.42 | 1,523,590 |
| 22 Feb 2024 | 12.12 | 12.25 | 11.78 | 12.08 | 12.08 | 734,141 |
| 21 Feb 2024 | 11.86 | 12.25 | 11.78 | 12.01 | 12.01 | 847,934 |
| 20 Feb 2024 | 12.07 | 12.07 | 11.71 | 12.03 | 12.03 | 717,321 |
| 19 Feb 2024 | 11.46 | 12.20 | 11.46 | 12.08 | 12.08 | 1,604,262 |
| 08 Feb 2024 | 10.38 | 11.52 | 10.38 | 11.39 | 11.39 | 1,832,409 |
| 07 Feb 2024 | 11.54 | 11.62 | 10.43 | 10.47 | 10.47 | 2,085,818 |
| 06 Feb 2024 | 11.59 | 12.32 | 10.84 | 11.59 | 11.59 | 1,719,910 |
| 05 Feb 2024 | 13.99 | 14.18 | 12.04 | 12.04 | 12.04 | 1,679,578 |
| 02 Feb 2024 | 13.70 | 13.83 | 13.02 | 13.38 | 13.38 | 2,021,604 |
| 01 Feb 2024 | 13.21 | 13.93 | 13.21 | 13.60 | 13.60 | 2,365,460 |
| 31 Jan 2024 | 14.00 | 14.30 | 13.36 | 13.40 | 13.40 | 2,816,546 |
| 30 Jan 2024 | 14.13 | 14.13 | 13.36 | 13.42 | 13.42 | 955,224 |
| 29 Jan 2024 | 14.50 | 14.50 | 13.56 | 13.68 | 13.68 | 1,099,897 |
| 26 Jan 2024 | 14.37 | 14.59 | 14.16 | 14.30 | 14.30 | 1,129,200 |
| 25 Jan 2024 | 13.62 | 14.33 | 13.54 | 14.30 | 14.30 | 1,184,672 |
| 24 Jan 2024 | 13.25 | 13.75 | 13.16 | 13.65 | 13.65 | 1,372,104 |
| 23 Jan 2024 | 14.08 | 14.08 | 13.00 | 13.32 | 13.32 | 1,995,098 |
| 22 Jan 2024 | 14.54 | 14.63 | 13.52 | 13.67 | 13.67 | 1,810,500 |
| 19 Jan 2024 | 14.76 | 14.84 | 14.44 | 14.49 | 14.49 | 1,111,000 |
| 18 Jan 2024 | 14.97 | 15.00 | 14.28 | 14.62 | 14.62 | 1,956,790 |
| 17 Jan 2024 | 15.47 | 15.54 | 15.04 | 15.05 | 15.05 | 999,900 |
| 16 Jan 2024 | 15.60 | 15.63 | 15.13 | 15.34 | 15.34 | 893,159 |
| 15 Jan 2024 | 15.45 | 15.46 | 15.21 | 15.42 | 15.42 | 895,459 |
| 12 Jan 2024 | 15.46 | 15.73 | 15.31 | 15.46 | 15.46 | 1,033,289 |
| 11 Jan 2024 | 15.13 | 15.45 | 15.08 | 15.45 | 15.45 | 726,067 |
| 10 Jan 2024 | 15.58 | 15.58 | 15.12 | 15.14 | 15.14 | 914,768 |
| 09 Jan 2024 | 15.22 | 15.49 | 15.22 | 15.36 | 15.36 | 612,950 |
| 08 Jan 2024 | 15.35 | 15.39 | 15.20 | 15.20 | 15.20 | 909,100 |
| 05 Jan 2024 | 15.54 | 15.82 | 15.28 | 15.40 | 15.40 | 1,295,300 |
| 04 Jan 2024 | 15.40 | 15.60 | 15.38 | 15.54 | 15.54 | 1,156,254 |
| 03 Jan 2024 | 15.55 | 15.65 | 15.26 | 15.53 | 15.53 | 1,119,645 |
| 02 Jan 2024 | 15.40 | 15.64 | 15.31 | 15.57 | 15.57 | 1,482,759 |
| 29 Dec 2023 | 15.05 | 15.34 | 14.72 | 15.29 | 15.29 | 1,603,200 |
| 28 Dec 2023 | 14.88 | 14.93 | 14.63 | 14.71 | 14.71 | 822,969 |
| 27 Dec 2023 | 14.25 | 14.88 | 14.22 | 14.88 | 14.88 | 877,650 |
| 26 Dec 2023 | 14.82 | 14.82 | 14.20 | 14.25 | 14.25 | 844,590 |
| 25 Dec 2023 | 14.82 | 14.99 | 14.57 | 14.71 | 14.71 | 1,224,598 |
| 22 Dec 2023 | 15.39 | 15.42 | 14.87 | 14.93 | 14.93 | 1,215,088 |
| 21 Dec 2023 | 14.93 | 15.35 | 14.80 | 15.34 | 15.34 | 1,593,783 |
| 20 Dec 2023 | 15.02 | 15.39 | 14.96 | 15.00 | 15.00 | 1,073,416 |
| 19 Dec 2023 | 14.89 | 15.13 | 14.81 | 15.02 | 15.02 | 821,080 |
| 18 Dec 2023 | 15.02 | 15.02 | 14.67 | 14.91 | 14.91 | 787,755 |
| 15 Dec 2023 | 15.06 | 15.07 | 14.86 | 14.93 | 14.93 | 594,885 |
| 14 Dec 2023 | 14.94 | 15.17 | 14.91 | 15.03 | 15.03 | 502,524 |
| 13 Dec 2023 | 15.05 | 15.13 | 14.83 | 14.94 | 14.94 | 542,803 |
| 12 Dec 2023 | 15.15 | 15.18 | 14.87 | 15.01 | 15.01 | 745,414 |
| 11 Dec 2023 | 14.93 | 15.10 | 14.78 | 15.07 | 15.07 | 890,094 |
| *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.