Shenzhen Farben Information Technology Co.,Ltd. (300925.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.90 | 9.21 | 8.88 | 9.15 | 9.15 | 7,576,370 |
| 25 Apr 2024 | 8.85 | 9.01 | 8.81 | 8.86 | 8.86 | 6,282,800 |
| 24 Apr 2024 | 8.60 | 8.91 | 8.57 | 8.90 | 8.90 | 7,105,016 |
| 23 Apr 2024 | 8.42 | 8.65 | 8.39 | 8.56 | 8.56 | 6,625,146 |
| 22 Apr 2024 | 8.28 | 8.47 | 8.09 | 8.36 | 8.36 | 4,984,142 |
| 19 Apr 2024 | 8.57 | 8.65 | 8.33 | 8.40 | 8.40 | 6,798,846 |
| 18 Apr 2024 | 8.70 | 8.83 | 8.50 | 8.61 | 8.61 | 7,526,832 |
| 17 Apr 2024 | 8.15 | 8.70 | 8.15 | 8.70 | 8.70 | 9,392,164 |
| 16 Apr 2024 | 8.59 | 8.66 | 7.91 | 7.94 | 7.94 | 11,834,298 |
| 15 Apr 2024 | 9.09 | 9.22 | 8.47 | 8.68 | 8.68 | 11,245,933 |
| 12 Apr 2024 | 9.20 | 9.37 | 9.08 | 9.12 | 9.12 | 8,611,344 |
| 11 Apr 2024 | 9.11 | 9.42 | 9.09 | 9.22 | 9.22 | 6,696,344 |
| 10 Apr 2024 | 9.49 | 9.50 | 9.07 | 9.20 | 9.20 | 7,771,172 |
| 09 Apr 2024 | 9.37 | 9.56 | 9.36 | 9.54 | 9.54 | 5,872,267 |
| 08 Apr 2024 | 9.63 | 9.69 | 9.39 | 9.41 | 9.41 | 8,636,839 |
| 03 Apr 2024 | 10.10 | 10.10 | 9.58 | 9.68 | 9.68 | 8,443,321 |
| 02 Apr 2024 | 10.26 | 10.29 | 9.98 | 10.06 | 10.06 | 8,825,651 |
| 01 Apr 2024 | 10.01 | 10.29 | 10.01 | 10.29 | 10.29 | 8,191,826 |
| 29 Mar 2024 | 9.96 | 10.04 | 9.78 | 10.00 | 10.00 | 5,172,387 |
| 28 Mar 2024 | 9.58 | 10.05 | 9.51 | 9.93 | 9.93 | 11,564,075 |
| 27 Mar 2024 | 10.18 | 10.24 | 9.51 | 9.54 | 9.54 | 14,680,482 |
| 26 Mar 2024 | 10.42 | 10.53 | 10.02 | 10.20 | 10.20 | 13,268,787 |
| 25 Mar 2024 | 10.68 | 10.86 | 10.37 | 10.43 | 10.43 | 13,552,494 |
| 22 Mar 2024 | 10.79 | 10.93 | 10.46 | 10.76 | 10.76 | 17,344,952 |
| 21 Mar 2024 | 10.95 | 11.08 | 10.72 | 10.81 | 10.81 | 15,586,372 |
| 20 Mar 2024 | 10.65 | 10.88 | 10.64 | 10.87 | 10.87 | 16,203,090 |
| 19 Mar 2024 | 10.70 | 11.00 | 10.65 | 10.69 | 10.69 | 17,418,356 |
| 18 Mar 2024 | 10.61 | 10.76 | 10.45 | 10.76 | 10.76 | 20,023,596 |
| 15 Mar 2024 | 10.57 | 10.65 | 10.40 | 10.61 | 10.61 | 22,624,016 |
| 14 Mar 2024 | 10.47 | 11.12 | 10.27 | 10.80 | 10.80 | 35,816,500 |
| 13 Mar 2024 | 10.39 | 10.51 | 10.22 | 10.37 | 10.37 | 19,254,932 |
| 12 Mar 2024 | 10.13 | 10.50 | 9.99 | 10.36 | 10.36 | 21,746,949 |
| 11 Mar 2024 | 9.85 | 10.10 | 9.81 | 10.10 | 10.10 | 11,320,878 |
| 08 Mar 2024 | 9.68 | 9.96 | 9.61 | 9.94 | 9.94 | 10,966,864 |
| 07 Mar 2024 | 9.92 | 10.15 | 9.68 | 9.69 | 9.69 | 13,486,869 |
| 06 Mar 2024 | 9.83 | 10.07 | 9.65 | 9.90 | 9.90 | 12,752,998 |
| 05 Mar 2024 | 10.01 | 10.14 | 9.81 | 9.86 | 9.86 | 14,270,964 |
| 04 Mar 2024 | 10.21 | 10.32 | 9.86 | 10.15 | 10.15 | 14,692,157 |
| 01 Mar 2024 | 9.82 | 10.30 | 9.76 | 10.22 | 10.22 | 19,711,118 |
| 29 Feb 2024 | 9.27 | 9.79 | 9.17 | 9.79 | 9.79 | 15,048,554 |
| 28 Feb 2024 | 10.25 | 10.45 | 9.28 | 9.32 | 9.32 | 27,459,491 |
| 27 Feb 2024 | 9.80 | 10.26 | 9.75 | 10.25 | 10.25 | 18,708,820 |
| 26 Feb 2024 | 9.91 | 10.05 | 9.64 | 9.91 | 9.91 | 19,451,143 |
| 23 Feb 2024 | 9.65 | 9.94 | 9.48 | 9.91 | 9.91 | 21,983,779 |
| 22 Feb 2024 | 9.17 | 9.76 | 9.17 | 9.61 | 9.61 | 21,526,076 |
| 21 Feb 2024 | 8.90 | 9.47 | 8.80 | 9.14 | 9.14 | 16,407,328 |
| 20 Feb 2024 | 8.93 | 9.05 | 8.68 | 8.99 | 8.99 | 14,202,851 |
| 19 Feb 2024 | 8.80 | 9.13 | 8.58 | 8.95 | 8.95 | 20,830,094 |
| 08 Feb 2024 | 7.43 | 8.43 | 7.42 | 8.41 | 8.41 | 20,500,650 |
| 07 Feb 2024 | 7.68 | 7.89 | 7.22 | 7.43 | 7.43 | 19,432,946 |
| 06 Feb 2024 | 7.30 | 7.97 | 6.92 | 7.71 | 7.71 | 17,587,330 |
| 05 Feb 2024 | 8.13 | 8.15 | 7.20 | 7.38 | 7.38 | 22,369,089 |
| 02 Feb 2024 | 8.68 | 8.87 | 7.86 | 8.17 | 8.17 | 17,439,705 |
| 01 Feb 2024 | 8.54 | 9.00 | 8.49 | 8.69 | 8.69 | 16,386,763 |
| 31 Jan 2024 | 9.36 | 9.36 | 8.43 | 8.54 | 8.54 | 19,892,895 |
| 30 Jan 2024 | 9.55 | 9.76 | 9.25 | 9.30 | 9.30 | 11,452,213 |
| 29 Jan 2024 | 10.28 | 10.31 | 9.51 | 9.56 | 9.56 | 18,230,425 |
| 26 Jan 2024 | 10.28 | 10.45 | 10.13 | 10.27 | 10.27 | 11,193,290 |
| 25 Jan 2024 | 9.98 | 10.41 | 9.78 | 10.33 | 10.33 | 14,746,981 |
| 24 Jan 2024 | 9.88 | 10.05 | 9.42 | 10.03 | 10.03 | 14,296,406 |
| 23 Jan 2024 | 9.56 | 9.95 | 9.47 | 9.88 | 9.88 | 13,112,847 |
| 22 Jan 2024 | 10.29 | 10.39 | 9.45 | 9.56 | 9.56 | 14,744,705 |
| 19 Jan 2024 | 10.64 | 10.68 | 10.28 | 10.31 | 10.31 | 11,175,179 |
| 18 Jan 2024 | 10.50 | 10.69 | 10.33 | 10.66 | 10.66 | 14,580,032 |
| 17 Jan 2024 | 10.95 | 11.10 | 10.63 | 10.64 | 10.64 | 12,926,391 |
| 16 Jan 2024 | 11.19 | 11.20 | 10.55 | 11.05 | 11.05 | 20,551,207 |
| 15 Jan 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| 12 Jan 2024 | 11.95 | 12.01 | 11.48 | 11.59 | 11.59 | 20,441,280 |
| 11 Jan 2024 | 11.41 | 12.06 | 11.30 | 12.05 | 12.05 | 27,732,044 |
| 10 Jan 2024 | 11.97 | 11.99 | 11.35 | 11.35 | 11.35 | 27,435,100 |
| 09 Jan 2024 | 11.77 | 12.27 | 11.58 | 12.10 | 12.10 | 26,159,753 |
| 08 Jan 2024 | 12.08 | 12.28 | 11.75 | 11.77 | 11.77 | 29,068,416 |
| 05 Jan 2024 | 11.83 | 12.59 | 11.66 | 12.42 | 12.42 | 48,062,207 |
| 04 Jan 2024 | 11.47 | 12.26 | 11.34 | 11.92 | 11.92 | 32,396,338 |
| 03 Jan 2024 | 11.64 | 11.73 | 11.31 | 11.49 | 11.49 | 11,910,585 |
| 02 Jan 2024 | 11.73 | 11.93 | 11.64 | 11.69 | 11.69 | 13,495,798 |
| 29 Dec 2023 | 11.46 | 11.80 | 11.41 | 11.75 | 11.75 | 15,234,745 |
| 28 Dec 2023 | 11.25 | 11.52 | 11.07 | 11.40 | 11.40 | 10,829,481 |
| 27 Dec 2023 | 11.19 | 11.35 | 11.18 | 11.29 | 11.29 | 7,319,035 |
| 26 Dec 2023 | 11.58 | 11.60 | 11.10 | 11.21 | 11.21 | 9,533,053 |
| 25 Dec 2023 | 11.71 | 11.75 | 11.44 | 11.53 | 11.53 | 8,146,583 |
| 22 Dec 2023 | 12.06 | 12.09 | 11.63 | 11.70 | 11.70 | 10,136,625 |
| 21 Dec 2023 | 12.00 | 12.16 | 11.85 | 12.06 | 12.06 | 9,109,904 |
| 20 Dec 2023 | 12.37 | 12.41 | 12.02 | 12.04 | 12.04 | 8,723,417 |
| 19 Dec 2023 | 12.27 | 12.44 | 12.19 | 12.35 | 12.35 | 9,508,561 |
| 18 Dec 2023 | 12.59 | 12.85 | 12.24 | 12.30 | 12.30 | 12,020,476 |
| 15 Dec 2023 | 12.90 | 12.90 | 12.55 | 12.62 | 12.62 | 11,429,775 |
| 14 Dec 2023 | 13.13 | 13.24 | 12.84 | 12.90 | 12.90 | 10,154,749 |
| 13 Dec 2023 | 13.35 | 13.43 | 13.09 | 13.10 | 13.10 | 7,630,954 |
| 12 Dec 2023 | 13.45 | 13.70 | 13.31 | 13.39 | 13.39 | 11,112,178 |
| 11 Dec 2023 | 13.33 | 13.57 | 13.09 | 13.52 | 13.52 | 15,083,287 |
| 08 Dec 2023 | 13.49 | 13.73 | 13.15 | 13.34 | 13.34 | 21,203,004 |
| 07 Dec 2023 | 13.74 | 14.09 | 13.50 | 13.59 | 13.59 | 25,679,703 |
| 06 Dec 2023 | 14.23 | 14.67 | 13.98 | 14.45 | 14.45 | 13,748,241 |
| 05 Dec 2023 | 14.85 | 14.95 | 14.43 | 14.43 | 14.43 | 14,261,407 |
| 04 Dec 2023 | 15.04 | 15.42 | 14.96 | 15.01 | 15.01 | 12,612,203 |
| 01 Dec 2023 | 14.78 | 15.14 | 14.66 | 15.10 | 15.10 | 10,351,570 |
| 30 Nov 2023 | 15.02 | 15.16 | 14.64 | 14.82 | 14.82 | 10,514,319 |
| 29 Nov 2023 | 14.74 | 15.12 | 14.46 | 14.85 | 14.85 | 9,438,050 |
| 28 Nov 2023 | 14.63 | 14.92 | 14.43 | 14.71 | 14.71 | 8,793,525 |
| *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.