Mudanjiang Hengfeng Paper Co.,Ltd (SHA:600356)
China · Delayed Price · Currency is CNY 8.18
-0.05 (-0.61%)
Jul 31, 2026, 3:00 PM CST
SHA:600356 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 7.95 | 8.41 | 7.92 | 8.23 | 8.23 | 4.18% | 13,421,940 |
| 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 |
| Jul 21, 2026 | 7.65 | 7.66 | 7.38 | 7.46 | 7.46 | -1.97% | 6,995,500 |
| Jul 20, 2026 | 7.76 | 7.91 | 7.53 | 7.61 | 7.61 | -1.68% | 6,779,300 |
| Jul 17, 2026 | 8.02 | 8.12 | 7.65 | 7.74 | 7.74 | -3.49% | 6,920,800 |
| Jul 16, 2026 | 8.10 | 8.19 | 7.98 | 8.02 | 8.02 | -0.99% | 4,607,486 |
| Jul 15, 2026 | 8.04 | 8.15 | 7.96 | 8.10 | 8.10 | 0.75% | 4,362,900 |
| Jul 14, 2026 | 7.85 | 8.07 | 7.76 | 8.04 | 8.04 | 2.55% | 4,858,000 |
| Jul 13, 2026 | 7.90 | 7.96 | 7.80 | 7.84 | 7.84 | -1.38% | 5,090,086 |
| Jul 10, 2026 | 7.91 | 8.08 | 7.80 | 7.95 | 7.95 | 0.63% | 4,117,400 |
| Jul 9, 2026 | 7.92 | 7.98 | 7.68 | 7.90 | 7.90 | 0.64% | 5,277,796 |
| Jul 8, 2026 | 7.92 | 8.06 | 7.84 | 7.85 | 7.85 | -1.01% | 3,236,700 |
| Jul 7, 2026 | 8.13 | 8.17 | 7.91 | 7.93 | 7.93 | -2.94% | 5,091,800 |
| Jul 6, 2026 | 8.02 | 8.30 | 8.00 | 8.17 | 8.17 | 2.25% | 5,319,280 |
| Jul 3, 2026 | 7.86 | 8.07 | 7.85 | 7.99 | 7.99 | 1.65% | 5,126,300 |
| Jul 2, 2026 | 7.72 | 7.95 | 7.63 | 7.86 | 7.86 | 2.34% | 4,388,000 |
| Jul 1, 2026 | 7.40 | 7.75 | 7.40 | 7.68 | 7.68 | 3.64% | 5,849,700 |
| Jun 30, 2026 | 7.55 | 7.58 | 7.34 | 7.41 | 7.41 | -1.72% | 3,938,900 |
| Jun 29, 2026 | 7.55 | 7.61 | 7.28 | 7.54 | 7.54 | -0.26% | 4,886,780 |
| Jun 26, 2026 | 7.73 | 7.77 | 7.55 | 7.56 | 7.56 | -1.69% | 4,036,116 |
| Jun 25, 2026 | 7.99 | 8.07 | 7.79 | 7.88 | 7.69 | -1.62% | 4,735,800 |
| Jun 24, 2026 | 8.30 | 8.39 | 7.96 | 8.01 | 7.82 | -3.26% | 7,042,000 |
| Jun 23, 2026 | 8.19 | 8.41 | 8.11 | 8.28 | 8.08 | 1.22% | 5,092,701 |
| Jun 22, 2026 | 8.04 | 8.23 | 7.87 | 8.18 | 7.98 | 1.49% | 5,485,863 |
| Jun 18, 2026 | 8.14 | 8.14 | 7.97 | 8.06 | 7.87 | -0.86% | 3,931,940 |
| Jun 17, 2026 | 8.27 | 8.32 | 8.09 | 8.13 | 7.93 | -2.05% | 4,913,600 |
| Jun 16, 2026 | 8.62 | 8.62 | 8.27 | 8.30 | 8.10 | -3.38% | 5,871,700 |
| Jun 15, 2026 | 8.61 | 8.75 | 8.56 | 8.59 | 8.38 | 0.59% | 4,569,400 |
| Jun 12, 2026 | 8.50 | 8.59 | 8.39 | 8.54 | 8.33 | 0.83% | 4,468,000 |
| Jun 11, 2026 | 8.55 | 8.58 | 8.36 | 8.47 | 8.27 | -1.17% | 3,928,600 |
| Jun 10, 2026 | 8.55 | 8.65 | 8.45 | 8.57 | 8.36 | -0.23% | 2,907,500 |
| Jun 9, 2026 | 8.69 | 8.73 | 8.52 | 8.59 | 8.38 | -0.58% | 3,778,800 |
| Jun 8, 2026 | 8.65 | 8.92 | 8.51 | 8.64 | 8.43 | -1.82% | 5,661,319 |
| Jun 5, 2026 | 8.75 | 8.93 | 8.66 | 8.80 | 8.59 | 1.03% | 3,844,200 |
| Jun 4, 2026 | 8.74 | 8.84 | 8.66 | 8.71 | 8.50 | -1.02% | 3,867,600 |
| Jun 3, 2026 | 9.06 | 9.06 | 8.74 | 8.80 | 8.59 | -2.87% | 5,385,744 |
| Jun 2, 2026 | 9.17 | 9.21 | 9.01 | 9.06 | 8.84 | -1.20% | 5,786,201 |
| Jun 1, 2026 | 8.85 | 9.27 | 8.84 | 9.17 | 8.95 | 2.80% | 6,543,100 |
| May 29, 2026 | 9.09 | 9.13 | 8.88 | 8.92 | 8.70 | -1.22% | 5,994,020 |
| May 28, 2026 | 9.08 | 9.23 | 8.89 | 9.03 | 8.81 | -0.55% | 5,594,696 |
| May 27, 2026 | 9.50 | 9.66 | 9.05 | 9.08 | 8.86 | -5.71% | 10,225,860 |
| May 26, 2026 | 9.32 | 9.68 | 9.13 | 9.63 | 9.40 | 2.99% | 9,648,736 |
| May 25, 2026 | 9.32 | 9.48 | 9.24 | 9.35 | 9.12 | -0.11% | 5,985,700 |
| May 22, 2026 | 9.17 | 9.38 | 8.99 | 9.36 | 9.13 | 2.97% | 7,322,252 |
| May 21, 2026 | 9.52 | 9.60 | 9.07 | 9.09 | 8.87 | -3.91% | 7,051,053 |