Mudanjiang Hengfeng Paper Co.,Ltd (SHA:600356)
China · Delayed Price · Currency is CNY 8.74
-0.23 (-2.56%)
Mar 20, 2026, 3:00 PM CST
SHA:600356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.96 | 9.09 | 8.71 | 8.74 | 8.74 | -2.56% | 5,026,811 |
| Mar 19, 2026 | 9.17 | 9.22 | 8.96 | 8.97 | 8.97 | -2.82% | 5,195,130 |
| Mar 18, 2026 | 9.20 | 9.25 | 9.13 | 9.23 | 9.23 | 0.33% | 3,851,130 |
| Mar 17, 2026 | 9.32 | 9.36 | 9.19 | 9.20 | 9.20 | -0.97% | 5,192,300 |
| Mar 16, 2026 | 9.35 | 9.45 | 9.23 | 9.29 | 9.29 | -0.85% | 5,231,400 |
| Mar 13, 2026 | 9.38 | 9.49 | 9.33 | 9.37 | 9.37 | -0.21% | 4,881,540 |
| Mar 12, 2026 | 9.49 | 9.53 | 9.36 | 9.39 | 9.39 | -1.26% | 5,141,200 |
| Mar 11, 2026 | 9.56 | 9.62 | 9.42 | 9.51 | 9.51 | -0.11% | 5,830,270 |
| Mar 10, 2026 | 9.56 | 9.63 | 9.48 | 9.52 | 9.52 | 0.85% | 5,274,600 |
| Mar 9, 2026 | 9.65 | 9.67 | 9.33 | 9.44 | 9.44 | -2.58% | 8,752,880 |
| Mar 6, 2026 | 9.49 | 9.71 | 9.49 | 9.69 | 9.69 | 1.57% | 5,857,450 |
| Mar 5, 2026 | 9.59 | 9.69 | 9.49 | 9.54 | 9.54 | 0.63% | 5,934,700 |
| Mar 4, 2026 | 9.60 | 9.76 | 9.44 | 9.48 | 9.48 | -2.37% | 8,508,489 |
| Mar 3, 2026 | 9.94 | 9.99 | 9.69 | 9.71 | 9.71 | -1.32% | 8,279,040 |
| Mar 2, 2026 | 9.90 | 10.01 | 9.71 | 9.84 | 9.84 | -2.28% | 10,330,620 |
| Feb 27, 2026 | 10.08 | 10.09 | 9.91 | 10.07 | 10.07 | - | 6,167,498 |
| Feb 26, 2026 | 10.06 | 10.15 | 9.98 | 10.07 | 10.07 | 0.10% | 6,428,414 |
| Feb 25, 2026 | 10.03 | 10.22 | 9.99 | 10.06 | 10.06 | 0.30% | 7,947,000 |
| Feb 24, 2026 | 9.96 | 10.09 | 9.86 | 10.03 | 10.03 | 1.42% | 7,869,400 |
| Feb 13, 2026 | 9.78 | 10.13 | 9.78 | 9.89 | 9.89 | 0.82% | 8,545,412 |
| Feb 12, 2026 | 9.82 | 10.00 | 9.76 | 9.81 | 9.81 | -0.10% | 7,577,672 |
| Feb 11, 2026 | 9.80 | 9.96 | 9.76 | 9.82 | 9.82 | - | 5,741,200 |
| Feb 10, 2026 | 9.79 | 9.91 | 9.70 | 9.82 | 9.82 | 0.82% | 5,944,000 |
| Feb 9, 2026 | 9.83 | 9.89 | 9.69 | 9.74 | 9.74 | 0.10% | 7,190,420 |
| Feb 6, 2026 | 9.53 | 9.84 | 9.53 | 9.73 | 9.73 | 0.83% | 6,789,848 |
| Feb 5, 2026 | 9.70 | 9.78 | 9.64 | 9.65 | 9.65 | -0.41% | 7,286,400 |
| Feb 4, 2026 | 9.77 | 9.96 | 9.65 | 9.69 | 9.69 | -0.31% | 12,305,400 |
| Feb 3, 2026 | 9.35 | 9.85 | 9.32 | 9.72 | 9.72 | 3.85% | 17,219,133 |
| Feb 2, 2026 | 9.70 | 9.75 | 9.32 | 9.36 | 9.36 | -4.97% | 17,277,801 |
| Jan 30, 2026 | 9.35 | 9.88 | 9.28 | 9.85 | 9.85 | 8.24% | 23,208,640 |
| Jan 29, 2026 | 9.16 | 9.21 | 9.04 | 9.10 | 9.10 | -0.55% | 4,481,400 |
| Jan 28, 2026 | 9.18 | 9.22 | 9.09 | 9.15 | 9.15 | -0.54% | 4,183,116 |
| Jan 27, 2026 | 9.23 | 9.26 | 9.03 | 9.20 | 9.20 | -0.33% | 4,969,300 |
| Jan 26, 2026 | 9.26 | 9.27 | 9.15 | 9.23 | 9.23 | -0.32% | 5,055,400 |
| Jan 23, 2026 | 9.25 | 9.32 | 9.19 | 9.26 | 9.26 | -0.11% | 4,920,400 |
| Jan 22, 2026 | 9.21 | 9.28 | 9.15 | 9.27 | 9.27 | 1.09% | 4,980,301 |
| Jan 21, 2026 | 9.17 | 9.18 | 9.07 | 9.17 | 9.17 | - | 3,801,053 |
| Jan 20, 2026 | 9.09 | 9.19 | 9.04 | 9.17 | 9.17 | 0.88% | 4,748,419 |
| Jan 19, 2026 | 8.85 | 9.10 | 8.85 | 9.09 | 9.09 | 2.25% | 6,421,153 |
| Jan 16, 2026 | 8.91 | 8.93 | 8.81 | 8.89 | 8.89 | 0.11% | 3,414,352 |
| Jan 15, 2026 | 8.79 | 8.90 | 8.79 | 8.88 | 8.88 | 0.34% | 3,692,419 |
| Jan 14, 2026 | 8.93 | 8.97 | 8.76 | 8.85 | 8.85 | -0.90% | 8,095,300 |
| Jan 13, 2026 | 8.90 | 8.99 | 8.84 | 8.93 | 8.93 | 0.45% | 7,657,259 |
| Jan 12, 2026 | 8.85 | 8.90 | 8.84 | 8.89 | 8.89 | 0.45% | 5,722,400 |
| Jan 9, 2026 | 8.79 | 8.85 | 8.76 | 8.85 | 8.85 | 0.34% | 6,029,400 |
| Jan 8, 2026 | 8.80 | 8.84 | 8.73 | 8.82 | 8.82 | 0.34% | 5,252,800 |
| Jan 7, 2026 | 8.85 | 8.87 | 8.75 | 8.79 | 8.79 | -0.68% | 4,839,557 |
| Jan 6, 2026 | 8.80 | 8.91 | 8.74 | 8.85 | 8.85 | 0.68% | 5,809,501 |
| Jan 5, 2026 | 8.83 | 8.87 | 8.76 | 8.79 | 8.79 | 0.11% | 7,040,400 |
| Dec 31, 2025 | 8.85 | 8.88 | 8.72 | 8.78 | 8.78 | -0.57% | 4,593,600 |