Mudanjiang Hengfeng Paper Co.,Ltd (SHA:600356)
China · Delayed Price · Currency is CNY 9.03
-0.05 (-0.55%)
May 28, 2026, 3:00 PM CST
SHA:600356 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.08 | 9.23 | 8.89 | 9.10 | - | 0.22% | 4,447,796 |
| May 27, 2026 | 9.50 | 9.66 | 9.05 | 9.08 | 9.08 | -5.71% | 10,225,860 |
| May 26, 2026 | 9.32 | 9.68 | 9.13 | 9.63 | 9.63 | 2.99% | 9,648,736 |
| May 25, 2026 | 9.32 | 9.48 | 9.24 | 9.35 | 9.35 | -0.11% | 5,985,700 |
| May 22, 2026 | 9.17 | 9.38 | 8.99 | 9.36 | 9.36 | 2.97% | 7,322,252 |
| May 21, 2026 | 9.52 | 9.60 | 9.07 | 9.09 | 9.09 | -3.91% | 7,051,053 |
| May 20, 2026 | 9.45 | 9.57 | 9.38 | 9.46 | 9.46 | -0.84% | 4,425,100 |
| May 19, 2026 | 9.60 | 9.68 | 9.40 | 9.54 | 9.54 | -0.42% | 5,682,293 |
| May 18, 2026 | 9.55 | 9.69 | 9.41 | 9.58 | 9.58 | - | 8,464,316 |
| May 15, 2026 | 9.65 | 9.83 | 9.52 | 9.58 | 9.58 | -1.03% | 5,426,340 |
| May 14, 2026 | 9.89 | 9.89 | 9.62 | 9.68 | 9.68 | -0.21% | 5,020,611 |
| May 13, 2026 | 9.74 | 9.87 | 9.68 | 9.70 | 9.70 | -0.82% | 5,671,740 |
| May 12, 2026 | 10.08 | 10.08 | 9.71 | 9.78 | 9.78 | -2.59% | 7,967,584 |
| May 11, 2026 | 10.07 | 10.10 | 9.90 | 10.04 | 10.04 | 0.20% | 7,317,060 |
| May 8, 2026 | 10.04 | 10.16 | 10.00 | 10.02 | 10.02 | -0.69% | 6,549,410 |
| May 7, 2026 | 9.94 | 10.15 | 9.86 | 10.09 | 10.09 | 1.20% | 11,523,060 |
| May 6, 2026 | 9.99 | 10.07 | 9.79 | 9.97 | 9.97 | 0.40% | 10,846,700 |
| Apr 30, 2026 | 10.00 | 10.04 | 9.75 | 9.93 | 9.93 | 1.02% | 16,663,600 |
| Apr 29, 2026 | 9.38 | 9.84 | 9.31 | 9.83 | 9.83 | 4.13% | 14,984,900 |
| Apr 28, 2026 | 9.54 | 9.56 | 9.40 | 9.44 | 9.44 | -1.26% | 5,829,000 |
| Apr 27, 2026 | 9.47 | 9.60 | 9.32 | 9.56 | 9.56 | 0.84% | 7,001,700 |
| Apr 24, 2026 | 9.51 | 9.64 | 9.41 | 9.48 | 9.48 | -0.73% | 7,625,900 |
| Apr 23, 2026 | 9.70 | 9.70 | 9.54 | 9.55 | 9.55 | -1.55% | 7,644,134 |
| Apr 22, 2026 | 9.70 | 9.89 | 9.59 | 9.70 | 9.70 | 0.62% | 11,026,800 |
| Apr 21, 2026 | 9.80 | 9.82 | 9.63 | 9.64 | 9.64 | -1.93% | 8,441,500 |
| Apr 20, 2026 | 9.47 | 10.02 | 9.38 | 9.83 | 9.83 | 3.58% | 15,544,570 |
| Apr 17, 2026 | 9.48 | 9.96 | 9.38 | 9.49 | 9.49 | -0.42% | 14,955,200 |
| Apr 16, 2026 | 9.31 | 9.80 | 9.31 | 9.53 | 9.53 | 4.04% | 23,404,910 |
| Apr 15, 2026 | 9.15 | 9.32 | 9.01 | 9.16 | 9.16 | 1.22% | 16,389,480 |
| Apr 14, 2026 | 8.93 | 9.16 | 8.91 | 9.05 | 9.05 | 2.14% | 13,983,000 |
| Apr 13, 2026 | 9.05 | 9.07 | 8.80 | 8.86 | 8.86 | -2.32% | 10,900,300 |
| Apr 10, 2026 | 9.28 | 9.33 | 9.04 | 9.07 | 9.07 | -1.84% | 11,857,580 |
| Apr 9, 2026 | 9.50 | 9.53 | 9.18 | 9.24 | 9.24 | -1.81% | 26,477,130 |
| Apr 8, 2026 | 8.70 | 9.41 | 8.70 | 9.41 | 9.41 | 10.06% | 22,193,280 |
| Apr 7, 2026 | 8.30 | 8.60 | 8.26 | 8.55 | 8.55 | 3.14% | 5,263,200 |
| Apr 3, 2026 | 8.53 | 8.56 | 8.27 | 8.29 | 8.29 | -2.81% | 4,675,134 |
| Apr 2, 2026 | 8.66 | 8.72 | 8.48 | 8.53 | 8.53 | -1.84% | 4,184,000 |
| Apr 1, 2026 | 8.70 | 8.82 | 8.59 | 8.69 | 8.69 | 0.58% | 5,687,093 |
| Mar 31, 2026 | 8.72 | 8.86 | 8.61 | 8.64 | 8.64 | -1.03% | 4,049,401 |
| Mar 30, 2026 | 8.56 | 8.75 | 8.53 | 8.73 | 8.73 | 0.92% | 3,967,000 |
| Mar 27, 2026 | 8.48 | 8.65 | 8.43 | 8.65 | 8.65 | 1.41% | 3,818,200 |
| Mar 26, 2026 | 8.60 | 8.77 | 8.50 | 8.53 | 8.53 | -0.81% | 5,260,801 |
| Mar 25, 2026 | 8.45 | 8.63 | 8.45 | 8.60 | 8.60 | 2.63% | 7,273,530 |
| Mar 24, 2026 | 8.19 | 8.38 | 8.02 | 8.38 | 8.38 | 4.75% | 8,356,300 |
| Mar 23, 2026 | 8.62 | 8.62 | 7.87 | 8.00 | 8.00 | -8.47% | 11,739,140 |
| 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 |