Stock listing
Shenzhen:300602 Shenzhen FRD Science & Technology Co., Ltd. (飞荣达) 股价
Follow Shenzhen FRD Science & Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300602
¥28.01 CNY +2.21 (+8.6%)
Close on Nov 4, 2026
- Day range
- ¥25.61 – ¥28.18 CNYNov 4, 2026
- Volume
- 19.93M sharesNov 4, 2026
- Market cap
- ¥16.43B CNYAt the close on Nov 4, 2026 · price × 586.4M shares outstanding
- 52-week range
- ¥25.61 – ¥52.92 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥799.0M CNYMedian day 18.16M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300602 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥28.01 | +2.21 | +8.6% | ¥25.85 | ¥28.18 | ¥25.61 | 19,930,146 | |
| ¥25.80 | -1.44 | -5.3% | ¥26.74 | ¥27.24 | ¥25.62 | 14,424,574 | |
| ¥27.24 | +0.37 | +1.4% | ¥27.43 | ¥27.60 | ¥26.22 | 19,337,942 | |
| ¥26.87 | -1.64 | -5.8% | ¥27.57 | ¥28.54 | ¥26.86 | 18,105,000 | |
| ¥28.51 | -1.37 | -4.6% | ¥29.65 | ¥29.77 | ¥28.17 | 19,114,515 | |
| ¥29.88 | +1.81 | +6.4% | ¥28.60 | ¥30.14 | ¥28.42 | 16,763,210 | |
| ¥28.07 | -1.66 | -5.6% | ¥30.23 | ¥30.30 | ¥28.05 | 12,170,025 | |
| ¥29.73 | -1.53 | -4.9% | ¥30.79 | ¥30.92 | ¥29.51 | 12,436,051 | |
| ¥31.26 | +0.80 | +2.6% | ¥30.00 | ¥31.50 | ¥28.35 | 18,157,606 | |
| ¥30.46 | -1.17 | -3.7% | ¥31.64 | ¥31.91 | ¥30.28 | 12,692,378 | |
| ¥31.63 | +0.18 | +0.6% | ¥31.64 | ¥32.26 | ¥31.45 | 11,730,673 | |
| ¥31.45 | +0.93 | +3.0% | ¥30.11 | ¥31.92 | ¥30.04 | 14,135,129 | |
| ¥30.52 | +0.82 | +2.8% | ¥29.38 | ¥30.86 | ¥29.37 | 13,961,737 | |
| ¥29.70 | -0.10 | -0.3% | ¥30.51 | ¥30.72 | ¥29.45 | 10,419,823 | |
| ¥29.80 | -1.59 | -5.1% | ¥30.21 | ¥30.60 | ¥29.58 | 12,409,114 | |
| ¥31.39 | -0.62 | -1.9% | ¥31.95 | ¥32.48 | ¥31.25 | 11,329,290 | |
| ¥32.01 | +0.29 | +0.9% | ¥31.09 | ¥32.66 | ¥30.05 | 16,770,180 | |
| ¥31.72 | -0.93 | -2.8% | ¥32.45 | ¥32.66 | ¥31.56 | 9,704,164 | |
| ¥32.65 | -0.89 | -2.7% | ¥33.32 | ¥33.50 | ¥30.88 | 16,685,777 | |
| ¥33.54 | -1.34 | -3.8% | ¥35.00 | ¥35.20 | ¥33.10 | 11,289,181 | |
| ¥34.88 | -0.89 | -2.5% | ¥36.30 | ¥36.47 | ¥34.64 | 9,910,503 | |
| ¥35.77 | +0.60 | +1.7% | ¥35.40 | ¥36.25 | ¥34.73 | 10,419,536 | |
| ¥35.17 | -2.30 | -6.1% | ¥37.46 | ¥37.66 | ¥34.81 | 14,498,054 | |
| ¥37.47 | -1.53 | -3.9% | ¥38.76 | ¥38.89 | ¥37.41 | 12,801,535 | |
| ¥39.00 | +0.12 | +0.3% | ¥38.88 | ¥39.66 | ¥38.60 | 15,680,255 | |
| ¥38.88 | +0.14 | +0.4% | ¥39.42 | ¥40.08 | ¥38.71 | 19,583,203 | |
| ¥38.74 | -0.34 | -0.9% | ¥39.32 | ¥39.80 | ¥38.19 | 15,644,610 | |
| ¥39.08 | +0.63 | +1.6% | ¥39.10 | ¥39.36 | ¥38.06 | 18,432,588 | |
| ¥38.45 | -0.30 | -0.8% | ¥38.64 | ¥39.70 | ¥38.13 | 16,519,688 | |
| ¥38.75 | +1.52 | +4.1% | ¥37.45 | ¥39.17 | ¥36.73 | 19,817,928 | |
| ¥37.23 | -0.33 | -0.9% | ¥37.39 | ¥38.06 | ¥37.10 | 13,075,223 | |
| ¥37.56 | +0.79 | +2.1% | ¥36.31 | ¥37.86 | ¥35.60 | 18,363,629 | |
| ¥36.77 | -1.60 | -4.2% | ¥37.61 | ¥37.78 | ¥35.66 | 26,292,896 | |
| ¥38.37 | -1.33 | -3.4% | ¥39.16 | ¥39.39 | ¥38.19 | 17,971,031 | |
| ¥39.70 | -0.04 | -0.1% | ¥39.98 | ¥40.58 | ¥39.15 | 24,002,559 | |
| ¥39.74 | -2.48 | -5.9% | ¥42.43 | ¥42.43 | ¥39.31 | 37,542,238 | |
| ¥42.22 | -0.58 | -1.4% | ¥42.79 | ¥42.84 | ¥40.58 | 34,913,543 | |
| ¥42.80 | -3.06 | -6.7% | ¥45.98 | ¥46.00 | ¥42.46 | 32,653,676 | |
| ¥45.86 | +0.38 | +0.8% | ¥45.93 | ¥46.74 | ¥45.00 | 30,232,096 | |
| ¥45.48 | -0.61 | -1.3% | ¥46.10 | ¥46.26 | ¥44.80 | 20,395,521 | |
| ¥46.09 | -0.11 | -0.2% | ¥46.21 | ¥46.55 | ¥45.17 | 27,186,436 | |
| ¥46.20 | +3.70 | +8.7% | ¥41.88 | ¥46.37 | ¥41.67 | 49,120,207 | |
| ¥42.50 | -2.05 | -4.6% | ¥43.66 | ¥44.93 | ¥42.50 | 30,426,754 | |
| ¥44.55 | +1.32 | +3.1% | ¥43.24 | ¥44.78 | ¥42.21 | 41,864,121 | |
| ¥43.23 | -2.57 | -5.6% | ¥44.51 | ¥45.08 | ¥42.70 | 40,864,426 | |
| ¥45.80 | +2.68 | +6.2% | ¥43.10 | ¥46.20 | ¥41.65 | 43,065,281 | |
| ¥43.12 | +1.55 | +3.7% | ¥42.86 | ¥44.56 | ¥41.75 | 35,146,969 | |
| ¥41.57 | +1.05 | +2.6% | ¥40.60 | ¥42.85 | ¥40.00 | 20,304,000 | |
| ¥40.52 | +0.49 | +1.2% | ¥40.88 | ¥41.41 | ¥39.91 | 18,718,732 | |
| ¥40.03 | -4.41 | -9.9% | ¥42.40 | ¥43.10 | ¥39.86 | 29,260,779 | |
| ¥44.44 | +2.54 | +6.1% | ¥41.67 | ¥44.65 | ¥41.11 | 35,508,223 | |
| ¥41.90 | +3.20 | +8.3% | ¥39.07 | ¥41.90 | ¥38.81 | 28,550,855 | |
| ¥38.70 | +1.14 | +3.0% | ¥40.88 | ¥41.00 | ¥37.92 | 24,521,990 | |
| ¥37.56 | +0.14 | +0.4% | ¥37.88 | ¥38.94 | ¥37.55 | 19,382,725 | |
| ¥37.42 | +0.79 | +2.2% | ¥36.61 | ¥37.96 | ¥36.31 | 13,457,510 | |
| ¥36.63 | +0.43 | +1.2% | ¥36.05 | ¥37.56 | ¥35.74 | 16,376,964 | |
| ¥36.20 | -1.10 | -2.9% | ¥37.63 | ¥37.63 | ¥35.55 | 15,522,887 | |
| ¥37.30 | +0.73 | +2.0% | ¥36.81 | ¥37.76 | ¥35.96 | 17,589,234 | |
| ¥36.57 | +0.28 | +0.8% | ¥35.60 | ¥37.31 | ¥35.28 | 16,276,449 | |
| ¥36.29 | +1.92 | +5.6% | ¥34.12 | ¥37.01 | ¥33.97 | 22,866,104 | |
| ¥34.37 | +3.38 | +10.9% | ¥31.48 | ¥34.76 | ¥30.92 | 24,915,504 |
- Ticker
- Shenzhen:300602
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Shenzhen FRD Science & Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Shenzhen FRD Science & Technology Co., Ltd.