Mudanjiang Hengfeng Paper Co.,Ltd (SHA:600356)
China · Delayed Price · Currency is CNY 9.65
-0.04 (-0.41%)
Feb 5, 2026, 3:00 PM CST
SHA:600356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.90 | 8.90 | 8.77 | 8.83 | 8.83 | -1.12% | 5,147,800 |
| Dec 29, 2025 | 8.91 | 8.97 | 8.79 | 8.93 | 8.93 | -0.22% | 6,525,100 |
| Dec 26, 2025 | 9.26 | 9.26 | 8.92 | 8.95 | 8.95 | -3.03% | 11,104,790 |
| Dec 25, 2025 | 8.96 | 9.39 | 8.89 | 9.23 | 9.23 | 3.24% | 17,238,490 |
| Dec 24, 2025 | 8.70 | 9.02 | 8.62 | 8.94 | 8.94 | 3.71% | 11,719,200 |
| Dec 23, 2025 | 8.70 | 8.71 | 8.58 | 8.62 | 8.62 | -1.03% | 3,922,500 |
| Dec 22, 2025 | 8.78 | 8.79 | 8.68 | 8.71 | 8.71 | -0.34% | 4,035,203 |
| Dec 19, 2025 | 8.62 | 8.76 | 8.55 | 8.74 | 8.74 | 2.22% | 4,404,332 |
| Dec 18, 2025 | 8.39 | 8.58 | 8.37 | 8.55 | 8.55 | 2.03% | 4,310,668 |
| Dec 17, 2025 | 8.36 | 8.41 | 8.27 | 8.38 | 8.38 | 0.24% | 3,127,200 |
| Dec 16, 2025 | 8.47 | 8.49 | 8.32 | 8.36 | 8.36 | -1.42% | 3,633,400 |
| Dec 15, 2025 | 8.34 | 8.53 | 8.33 | 8.48 | 8.48 | 0.95% | 3,771,100 |
| Dec 12, 2025 | 8.53 | 8.54 | 8.38 | 8.40 | 8.40 | -0.94% | 3,905,465 |
| Dec 11, 2025 | 8.61 | 8.69 | 8.47 | 8.48 | 8.48 | -1.51% | 4,432,165 |
| Dec 10, 2025 | 8.69 | 8.69 | 8.55 | 8.61 | 8.61 | -0.69% | 4,344,800 |
| Dec 9, 2025 | 8.78 | 8.80 | 8.65 | 8.67 | 8.67 | -1.25% | 3,964,003 |
| Dec 8, 2025 | 8.73 | 8.82 | 8.71 | 8.78 | 8.78 | 0.69% | 4,703,641 |
| Dec 5, 2025 | 8.71 | 8.77 | 8.61 | 8.72 | 8.72 | 0.46% | 6,126,000 |
| Dec 4, 2025 | 8.75 | 8.80 | 8.66 | 8.68 | 8.68 | -1.25% | 4,524,900 |
| Dec 3, 2025 | 8.81 | 8.83 | 8.74 | 8.79 | 8.79 | -0.23% | 5,173,900 |
| Dec 2, 2025 | 8.81 | 8.84 | 8.65 | 8.81 | 8.81 | 0.11% | 6,565,316 |
| Dec 1, 2025 | 9.18 | 9.18 | 8.68 | 8.80 | 8.80 | -2.22% | 15,102,460 |
| Nov 28, 2025 | 9.10 | 9.17 | 8.89 | 9.00 | 9.00 | -2.39% | 7,863,518 |
| Nov 27, 2025 | 8.96 | 9.33 | 8.96 | 9.22 | 9.22 | 5.01% | 12,410,250 |
| Nov 26, 2025 | 8.82 | 8.94 | 8.75 | 8.78 | 8.78 | -0.45% | 3,771,200 |