Mudanjiang Hengfeng Paper Co.,Ltd (SHA:600356)
China · Delayed Price · Currency is CNY 11.46
+1.04 (9.98%)
Sep 30, 2026, 3:00 PM CST
SHA:600356 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.84 | 11.46 | 10.68 | 11.46 | 11.46 | 9.98% | 15,377,365 |
| Sep 29, 2026 | 10.95 | 11.07 | 10.42 | 10.42 | 10.42 | -5.79% | 29,796,807 |
| Sep 28, 2026 | 10.78 | 11.70 | 10.60 | 11.06 | 11.06 | 3.95% | 47,380,040 |
| Sep 24, 2026 | 10.57 | 10.88 | 10.42 | 10.64 | 10.64 | -0.56% | 15,601,954 |
| Sep 23, 2026 | 11.10 | 11.19 | 10.51 | 10.70 | 10.70 | -2.10% | 24,829,450 |
| Sep 22, 2026 | 10.21 | 11.19 | 10.15 | 10.93 | 10.93 | 7.05% | 29,027,021 |
| Sep 21, 2026 | 10.41 | 10.44 | 9.99 | 10.21 | 10.21 | -0.97% | 16,637,373 |
| Sep 18, 2026 | 9.90 | 10.49 | 9.85 | 10.31 | 10.31 | 1.18% | 28,843,343 |
| Sep 17, 2026 | 9.19 | 10.19 | 9.03 | 10.19 | 10.19 | 10.04% | 23,236,055 |
| Sep 16, 2026 | 9.12 | 9.31 | 9.06 | 9.26 | 9.26 | 1.20% | 4,359,000 |
| Sep 15, 2026 | 9.69 | 9.69 | 9.15 | 9.15 | 9.15 | -5.67% | 8,757,700 |
| Sep 14, 2026 | 9.13 | 9.86 | 9.10 | 9.70 | 9.70 | 5.66% | 11,546,700 |
| Sep 11, 2026 | 9.24 | 9.35 | 8.99 | 9.18 | 9.18 | -1.29% | 7,577,080 |
| Sep 10, 2026 | 9.30 | 9.41 | 9.21 | 9.30 | 9.30 | -0.53% | 4,347,100 |
| Sep 9, 2026 | 9.31 | 9.46 | 9.27 | 9.35 | 9.35 | -0.64% | 5,116,980 |
| Sep 8, 2026 | 9.13 | 9.47 | 9.10 | 9.41 | 9.41 | 3.07% | 10,331,300 |
| Sep 7, 2026 | 8.91 | 9.25 | 8.88 | 9.13 | 9.13 | 3.16% | 6,962,996 |
| Sep 4, 2026 | 8.94 | 9.01 | 8.80 | 8.85 | 8.85 | -0.78% | 3,358,200 |
| Sep 3, 2026 | 9.07 | 9.24 | 8.87 | 8.92 | 8.92 | -1.55% | 4,119,500 |
| Sep 2, 2026 | 8.94 | 9.12 | 8.75 | 9.06 | 9.06 | 1.34% | 5,465,123 |
| Sep 1, 2026 | 8.84 | 8.97 | 8.79 | 8.94 | 8.94 | 1.13% | 4,774,620 |
| Aug 31, 2026 | 8.77 | 8.84 | 8.66 | 8.84 | 8.84 | 0.57% | 3,421,320 |
| Aug 28, 2026 | 8.81 | 8.87 | 8.74 | 8.79 | 8.79 | -0.23% | 4,428,200 |
| Aug 27, 2026 | 8.91 | 8.92 | 8.76 | 8.81 | 8.81 | -0.79% | 5,483,401 |
| Aug 26, 2026 | 8.89 | 9.09 | 8.84 | 8.88 | 8.88 | -1.55% | 7,666,100 |
| Aug 25, 2026 | 8.76 | 9.12 | 8.76 | 9.02 | 9.02 | 2.38% | 5,851,614 |
| Aug 24, 2026 | 8.91 | 8.91 | 8.70 | 8.81 | 8.81 | -0.56% | 2,764,800 |
| Aug 21, 2026 | 8.87 | 8.91 | 8.72 | 8.86 | 8.86 | -0.45% | 3,269,320 |
| Aug 20, 2026 | 8.84 | 8.91 | 8.76 | 8.90 | 8.90 | 1.71% | 3,464,106 |
| Aug 19, 2026 | 8.89 | 8.89 | 8.71 | 8.75 | 8.75 | -1.46% | 4,236,700 |
| Aug 18, 2026 | 9.00 | 9.01 | 8.81 | 8.88 | 8.88 | -0.11% | 3,383,019 |
| Aug 17, 2026 | 8.81 | 8.98 | 8.70 | 8.89 | 8.89 | 0.91% | 4,392,500 |
| Aug 14, 2026 | 8.75 | 8.88 | 8.66 | 8.81 | 8.81 | 0.11% | 4,808,156 |
| Aug 13, 2026 | 8.91 | 8.96 | 8.75 | 8.80 | 8.80 | -1.57% | 6,331,600 |
| Aug 12, 2026 | 8.79 | 9.01 | 8.74 | 8.94 | 8.94 | 1.13% | 6,742,700 |
| Aug 11, 2026 | 9.06 | 9.06 | 8.73 | 8.84 | 8.84 | -2.43% | 14,424,372 |
| Aug 10, 2026 | 8.23 | 9.06 | 8.23 | 9.06 | 9.06 | 9.95% | 15,617,539 |
| Aug 7, 2026 | 8.31 | 8.35 | 8.20 | 8.24 | 8.24 | -0.96% | 4,156,100 |
| Aug 6, 2026 | 8.38 | 8.39 | 8.19 | 8.32 | 8.32 | -0.24% | 4,102,250 |
| Aug 5, 2026 | 8.43 | 8.43 | 8.20 | 8.34 | 8.34 | -0.24% | 4,953,900 |
| Aug 4, 2026 | 8.50 | 8.55 | 8.31 | 8.36 | 8.36 | -1.42% | 7,166,540 |
| Aug 3, 2026 | 8.18 | 8.50 | 8.05 | 8.48 | 8.48 | 3.67% | 9,591,145 |
| Jul 31, 2026 | 8.21 | 8.24 | 8.09 | 8.18 | 8.18 | -0.61% | 7,594,584 |
| Jul 30, 2026 | 7.95 | 8.41 | 7.92 | 8.23 | 8.23 | 4.18% | 13,421,945 |
| Jul 29, 2026 | 7.56 | 7.94 | 7.55 | 7.90 | 7.90 | 4.64% | 7,267,400 |
| Jul 28, 2026 | 7.52 | 7.58 | 7.45 | 7.55 | 7.55 | 0.40% | 3,091,500 |
| Jul 27, 2026 | 7.37 | 7.63 | 7.37 | 7.52 | 7.52 | 1.48% | 4,290,400 |
| Jul 24, 2026 | 7.52 | 7.59 | 7.40 | 7.41 | 7.41 | -2.37% | 3,699,900 |
| Jul 23, 2026 | 7.33 | 7.62 | 7.30 | 7.59 | 7.59 | 3.55% | 4,916,000 |
| Jul 22, 2026 | 7.47 | 7.50 | 7.29 | 7.33 | 7.33 | -1.74% | 6,325,000 |