Mudanjiang Hengfeng Paper Co.,Ltd (SHA:600356)
China · Delayed Price · Currency is CNY 8.88
-0.14 (-1.55%)
Aug 26, 2026, 3:00 PM CST
SHA:600356 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,421,940 |
| 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 |