Mudanjiang Hengfeng Paper Co.,Ltd (SHA:600356)
China · Delayed Price · Currency is CNY 8.83
+0.01 (0.11%)
Oct 28, 2026, 3:00 PM CST
SHA:600356 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.83 | 8.89 | 8.60 | 8.83 | 8.83 | 0.11% | 7,554,946 |
| Oct 27, 2026 | 9.40 | 9.43 | 8.82 | 8.82 | 8.82 | -5.67% | 9,515,615 |
| Oct 26, 2026 | 9.29 | 9.50 | 9.13 | 9.35 | 9.35 | -0.21% | 6,008,700 |
| Oct 23, 2026 | 9.30 | 9.44 | 8.88 | 9.37 | 9.37 | -0.53% | 11,879,300 |
| Oct 22, 2026 | 9.75 | 9.87 | 9.34 | 9.42 | 9.42 | -3.38% | 10,459,300 |
| Oct 21, 2026 | 10.20 | 10.28 | 9.64 | 9.75 | 9.75 | -4.32% | 12,230,596 |
| Oct 20, 2026 | 10.10 | 10.55 | 10.04 | 10.19 | 10.19 | 0.20% | 12,478,240 |
| Oct 19, 2026 | 9.97 | 10.23 | 9.78 | 10.17 | 10.17 | 0.69% | 9,021,900 |
| Oct 16, 2026 | 10.12 | 10.38 | 10.01 | 10.10 | 10.10 | 0.40% | 10,188,400 |
| Oct 15, 2026 | 9.90 | 10.49 | 9.85 | 10.06 | 10.06 | - | 12,368,608 |
| Oct 14, 2026 | 10.50 | 10.54 | 10.02 | 10.06 | 10.06 | -4.37% | 13,814,296 |
| Oct 13, 2026 | 10.24 | 10.65 | 10.09 | 10.52 | 10.52 | 1.74% | 13,044,565 |
| Oct 12, 2026 | 10.80 | 11.08 | 10.33 | 10.34 | 10.34 | -3.63% | 11,063,600 |
| Oct 9, 2026 | 10.70 | 10.94 | 10.32 | 10.73 | 10.73 | -0.65% | 16,522,292 |
| Oct 8, 2026 | 11.27 | 11.35 | 10.68 | 10.80 | 10.80 | -5.76% | 26,581,429 |
| 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% | 47,380,046 |
| 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 |