Stock listing
Shenzhen:300514 Shenzhen Friendcom Technology Development Co., Ltd. (友讯达) 股价
Follow Shenzhen Friendcom Technology Development Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300514
¥8.54 CNY -0.23 (-2.6%)
Close on Oct 30, 2026
- Day range
- ¥8.50 – ¥9.08 CNYOct 30, 2026
- Volume
- 3.73M sharesOct 30, 2026
- Market cap
- ¥1.71B CNYAt the close on Oct 30, 2026 · price × 200.0M shares outstanding
- 52-week range
- ¥8.10 – ¥16.14 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥27.66M CNYMedian day 2.69M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300514 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.54 | -0.23 | -2.6% | ¥8.67 | ¥9.08 | ¥8.50 | 3,729,100 | |
| ¥8.77 | -0.23 | -2.6% | ¥8.96 | ¥9.05 | ¥8.75 | 3,074,000 | |
| ¥9.00 | +0.09 | +1.0% | ¥9.00 | ¥9.13 | ¥8.83 | 3,579,800 | |
| ¥8.91 | -0.66 | -6.9% | ¥9.55 | ¥9.66 | ¥8.91 | 4,243,000 | |
| ¥9.57 | 0.00 | 0.0% | ¥9.59 | ¥9.67 | ¥9.38 | 3,258,025 | |
| ¥9.57 | +0.23 | +2.5% | ¥9.21 | ¥9.60 | ¥8.93 | 3,903,300 | |
| ¥9.34 | -0.17 | -1.8% | ¥9.51 | ¥9.59 | ¥9.22 | 2,181,199 | |
| ¥9.51 | -0.18 | -1.9% | ¥9.73 | ¥9.93 | ¥9.47 | 2,193,100 | |
| ¥9.69 | +0.07 | +0.7% | ¥9.62 | ¥9.84 | ¥9.55 | 2,757,500 | |
| ¥9.62 | -0.10 | -1.0% | ¥9.72 | ¥9.79 | ¥9.25 | 3,648,225 | |
| ¥9.72 | +0.06 | +0.6% | ¥9.77 | ¥9.97 | ¥9.61 | 3,071,900 | |
| ¥9.66 | -0.22 | -2.2% | ¥9.66 | ¥9.85 | ¥9.57 | 2,904,200 | |
| ¥9.88 | -0.34 | -3.3% | ¥10.16 | ¥10.21 | ¥9.85 | 2,211,400 | |
| ¥10.22 | +0.13 | +1.3% | ¥10.00 | ¥10.28 | ¥9.79 | 2,468,700 | |
| ¥10.09 | -0.12 | -1.2% | ¥10.30 | ¥10.32 | ¥10.06 | 2,535,600 | |
| ¥10.21 | -0.11 | -1.1% | ¥10.33 | ¥10.33 | ¥9.91 | 3,066,900 | |
| ¥10.32 | +0.17 | +1.7% | ¥10.07 | ¥10.38 | ¥10.06 | 3,347,600 | |
| ¥10.15 | -0.08 | -0.8% | ¥10.28 | ¥10.47 | ¥10.11 | 2,127,800 | |
| ¥10.23 | +0.12 | +1.2% | ¥10.08 | ¥10.29 | ¥9.95 | 2,864,200 | |
| ¥10.11 | +0.20 | +2.0% | ¥10.00 | ¥10.17 | ¥9.95 | 4,835,725 | |
| ¥9.91 | -0.49 | -4.7% | ¥9.80 | ¥10.07 | ¥9.72 | 3,342,800 | |
| ¥10.40 | +0.02 | +0.2% | ¥10.38 | ¥10.51 | ¥10.30 | 2,599,599 | |
| ¥10.38 | +0.09 | +0.9% | ¥10.34 | ¥10.46 | ¥10.22 | 1,997,900 | |
| ¥10.29 | +0.26 | +2.6% | ¥10.13 | ¥10.34 | ¥9.99 | 2,434,600 | |
| ¥10.03 | +0.04 | +0.4% | ¥10.04 | ¥10.13 | ¥9.94 | 2,531,800 | |
| ¥9.99 | +0.13 | +1.3% | ¥9.84 | ¥10.00 | ¥9.70 | 2,797,900 | |
| ¥9.86 | +0.20 | +2.1% | ¥9.70 | ¥9.91 | ¥9.53 | 2,536,600 | |
| ¥9.66 | -0.39 | -3.9% | ¥10.05 | ¥10.05 | ¥9.62 | 3,449,500 | |
| ¥10.05 | +0.05 | +0.5% | ¥10.01 | ¥10.22 | ¥9.83 | 3,124,200 | |
| ¥10.00 | -0.23 | -2.2% | ¥10.22 | ¥10.22 | ¥9.88 | 2,819,400 | |
| ¥10.23 | -0.19 | -1.8% | ¥10.42 | ¥10.42 | ¥10.20 | 1,695,300 | |
| ¥10.42 | -0.14 | -1.3% | ¥10.56 | ¥10.56 | ¥10.33 | 1,747,871 | |
| ¥10.56 | +0.26 | +2.5% | ¥10.31 | ¥10.60 | ¥10.26 | 2,610,400 | |
| ¥10.30 | +0.06 | +0.6% | ¥10.20 | ¥10.39 | ¥10.16 | 2,681,811 | |
| ¥10.24 | +0.01 | +0.1% | ¥10.20 | ¥10.43 | ¥10.15 | 2,382,100 | |
| ¥10.23 | -0.25 | -2.4% | ¥10.54 | ¥10.67 | ¥10.16 | 2,483,500 | |
| ¥10.48 | -0.07 | -0.7% | ¥10.47 | ¥10.55 | ¥10.38 | 1,807,000 | |
| ¥10.55 | +0.12 | +1.2% | ¥10.44 | ¥10.64 | ¥10.31 | 4,018,000 | |
| ¥10.43 | +0.20 | +2.0% | ¥10.35 | ¥10.45 | ¥10.19 | 2,722,400 | |
| ¥10.23 | +0.06 | +0.6% | ¥10.15 | ¥10.27 | ¥10.08 | 2,321,900 | |
| ¥10.17 | -0.06 | -0.6% | ¥10.23 | ¥10.23 | ¥10.06 | 2,699,102 | |
| ¥10.23 | +0.05 | +0.5% | ¥10.13 | ¥10.30 | ¥10.07 | 3,467,000 | |
| ¥10.18 | +0.28 | +2.8% | ¥9.85 | ¥10.22 | ¥9.84 | 4,470,368 | |
| ¥9.90 | +0.09 | +0.9% | ¥9.90 | ¥9.92 | ¥9.74 | 3,190,100 | |
| ¥9.81 | -0.02 | -0.2% | ¥9.79 | ¥9.90 | ¥9.63 | 1,990,915 | |
| ¥9.83 | +0.19 | +2.0% | ¥9.69 | ¥9.93 | ¥9.66 | 2,252,400 | |
| ¥9.64 | -0.32 | -3.2% | ¥9.88 | ¥9.93 | ¥9.57 | 2,689,000 | |
| ¥9.96 | +0.02 | +0.2% | ¥9.95 | ¥10.09 | ¥9.81 | 1,840,800 | |
| ¥9.94 | +0.19 | +1.9% | ¥9.80 | ¥9.97 | ¥9.65 | 1,828,400 | |
| ¥9.75 | +0.05 | +0.5% | ¥9.71 | ¥9.79 | ¥9.60 | 2,257,700 | |
| ¥9.70 | -0.19 | -1.9% | ¥9.92 | ¥9.92 | ¥9.67 | 2,460,803 | |
| ¥9.89 | +0.13 | +1.3% | ¥9.73 | ¥9.93 | ¥9.66 | 1,784,250 | |
| ¥9.76 | +0.03 | +0.3% | ¥9.75 | ¥9.85 | ¥9.57 | 2,502,575 | |
| ¥9.73 | +0.29 | +3.1% | ¥9.51 | ¥9.77 | ¥9.44 | 2,744,775 | |
| ¥9.44 | -0.13 | -1.4% | ¥9.61 | ¥9.61 | ¥9.27 | 2,594,300 | |
| ¥9.57 | +0.09 | +0.9% | ¥9.49 | ¥9.59 | ¥9.41 | 2,391,400 | |
| ¥9.48 | +0.02 | +0.2% | ¥9.45 | ¥9.54 | ¥9.38 | 2,644,400 | |
| ¥9.46 | +0.02 | +0.2% | ¥9.48 | ¥9.62 | ¥9.41 | 3,701,702 | |
| ¥9.44 | +0.34 | +3.7% | ¥9.14 | ¥9.49 | ¥9.12 | 3,433,400 | |
| ¥9.10 | +0.18 | +2.0% | ¥8.92 | ¥9.18 | ¥8.92 | 3,236,400 | |
| ¥8.92 | +0.04 | +0.5% | ¥8.98 | ¥9.07 | ¥8.72 | 3,497,800 |
- Ticker
- Shenzhen:300514
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Shenzhen Friendcom Technology Development Co., Ltd.