Zhejiang Sanfer Electric Co., Ltd (SHA:605336)
China · Delayed Price · Currency is CNY 11.68
+0.21 (1.83%)
Sep 1, 2026, 3:00 PM CST
Zhejiang Sanfer Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 11.44 | 11.78 | 11.37 | 11.68 | 11.68 | 1.83% | 1,388,603 |
| Aug 31, 2026 | 11.03 | 11.52 | 11.03 | 11.47 | 11.47 | 2.59% | 1,565,510 |
| Aug 28, 2026 | 11.08 | 11.24 | 10.97 | 11.18 | 11.18 | - | 924,140 |
| Aug 27, 2026 | 11.44 | 11.44 | 10.90 | 11.18 | 11.18 | 1.18% | 1,097,954 |
| Aug 26, 2026 | 10.67 | 11.05 | 10.66 | 11.05 | 11.05 | 2.70% | 1,011,260 |
| Aug 25, 2026 | 10.66 | 10.85 | 10.66 | 10.76 | 10.76 | - | 820,200 |
| Aug 24, 2026 | 10.60 | 10.93 | 10.60 | 10.76 | 10.76 | 0.84% | 1,175,500 |
| Aug 21, 2026 | 10.62 | 10.68 | 10.20 | 10.67 | 10.67 | -1.11% | 1,429,400 |
| Aug 20, 2026 | 10.86 | 11.07 | 10.70 | 10.79 | 10.79 | -3.14% | 2,314,560 |
| Aug 19, 2026 | 10.85 | 11.50 | 10.70 | 11.14 | 11.14 | 2.11% | 2,829,720 |
| Aug 18, 2026 | 11.00 | 11.07 | 10.70 | 10.91 | 10.91 | -0.55% | 1,644,700 |
| Aug 17, 2026 | 10.85 | 10.99 | 10.60 | 10.97 | 10.97 | 1.11% | 2,178,472 |
| Aug 14, 2026 | 11.13 | 11.27 | 10.81 | 10.85 | 10.85 | -1.27% | 2,598,840 |
| Aug 13, 2026 | 11.46 | 11.46 | 10.90 | 10.99 | 10.99 | -4.52% | 4,071,300 |
| Aug 12, 2026 | 12.20 | 12.20 | 11.35 | 11.51 | 11.51 | -5.96% | 5,647,120 |
| Aug 11, 2026 | 12.76 | 13.48 | 11.90 | 12.24 | 12.24 | -5.48% | 7,128,501 |
| Aug 10, 2026 | 12.95 | 12.95 | 12.35 | 12.95 | 12.95 | 10.03% | 3,538,950 |
| Aug 7, 2026 | 11.82 | 12.32 | 11.43 | 11.77 | 11.77 | 1.99% | 3,168,631 |
| Aug 6, 2026 | 10.49 | 11.54 | 10.36 | 11.54 | 11.54 | 10.01% | 2,627,360 |
| Aug 5, 2026 | 10.44 | 10.49 | 10.26 | 10.49 | 10.49 | 0.38% | 746,900 |
| Aug 4, 2026 | 10.45 | 10.55 | 10.31 | 10.45 | 10.45 | - | 843,350 |
| Aug 3, 2026 | 10.30 | 10.65 | 10.15 | 10.45 | 10.45 | 1.46% | 1,028,400 |
| Jul 31, 2026 | 9.62 | 10.33 | 9.62 | 10.30 | 10.30 | 5.42% | 1,319,354 |
| Jul 30, 2026 | 10.15 | 10.15 | 9.75 | 9.77 | 9.77 | -2.59% | 728,411 |
| Jul 29, 2026 | 9.85 | 10.03 | 9.66 | 10.03 | 10.03 | 2.45% | 745,300 |
| Jul 28, 2026 | 9.50 | 10.19 | 9.50 | 9.79 | 9.79 | 1.98% | 1,598,298 |
| Jul 27, 2026 | 9.36 | 9.60 | 9.28 | 9.60 | 9.60 | 3.67% | 915,900 |
| Jul 24, 2026 | 9.45 | 9.54 | 9.22 | 9.26 | 9.26 | -2.53% | 741,400 |
| Jul 23, 2026 | 8.90 | 9.55 | 8.90 | 9.50 | 9.50 | 6.74% | 1,630,620 |
| Jul 22, 2026 | 9.14 | 9.31 | 8.80 | 8.90 | 8.90 | -2.84% | 1,652,740 |
| Jul 21, 2026 | 9.48 | 9.80 | 8.62 | 9.16 | 9.16 | -4.08% | 1,721,300 |
| Jul 20, 2026 | 10.11 | 10.11 | 9.53 | 9.55 | 9.55 | -4.02% | 1,310,700 |
| Jul 17, 2026 | 10.15 | 10.44 | 9.91 | 9.95 | 9.95 | -3.59% | 1,269,060 |
| Jul 16, 2026 | 10.04 | 10.56 | 9.93 | 10.32 | 10.32 | 2.48% | 1,877,582 |
| Jul 15, 2026 | 9.80 | 10.11 | 9.74 | 10.07 | 10.07 | 1.82% | 1,485,669 |
| Jul 14, 2026 | 10.07 | 10.08 | 9.82 | 9.89 | 9.89 | -1.20% | 1,450,100 |
| Jul 13, 2026 | 10.28 | 10.37 | 9.91 | 10.01 | 10.01 | -2.82% | 2,696,800 |
| Jul 10, 2026 | 10.22 | 10.55 | 10.15 | 10.30 | 10.30 | -1.06% | 2,765,539 |
| Jul 9, 2026 | 10.29 | 10.67 | 10.03 | 10.41 | 10.41 | 0.10% | 2,306,169 |
| Jul 8, 2026 | 10.20 | 10.60 | 10.07 | 10.40 | 10.40 | - | 3,181,708 |
| Jul 7, 2026 | 10.98 | 11.20 | 10.22 | 10.40 | 10.40 | -7.14% | 3,861,389 |
| Jul 6, 2026 | 12.07 | 12.27 | 11.11 | 11.20 | 11.20 | -8.05% | 6,769,790 |
| Jul 3, 2026 | 12.36 | 12.58 | 12.16 | 12.18 | 12.18 | -4.84% | 5,388,520 |
| Jul 2, 2026 | 12.78 | 13.59 | 12.57 | 12.80 | 12.80 | -1.08% | 7,053,400 |
| Jul 1, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -4.99% | 385,800 |
| Jun 30, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -5.02% | 360,100 |
| Jun 29, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -4.97% | 192,400 |
| Jun 26, 2026 | 15.70 | 15.70 | 15.09 | 15.09 | 15.09 | -4.97% | 2,877,600 |
| Jun 25, 2026 | 16.29 | 16.29 | 15.16 | 15.88 | 15.88 | 2.39% | 4,957,790 |
| Jun 24, 2026 | 15.08 | 15.51 | 15.07 | 15.51 | 15.51 | 5.01% | 1,102,310 |