Hunan Friendship&Apollo Commercial Co.,Ltd. (SHE:002277)
China · Delayed Price · Currency is CNY 6.32
-0.19 (-2.92%)
Oct 17, 2025, 3:04 PM CST
SHE:002277 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.50 | 6.55 | 6.32 | 6.32 | 6.32 | -2.92% | 23,137,701 |
| Oct 16, 2025 | 6.56 | 6.62 | 6.48 | 6.51 | 6.51 | -1.66% | 22,172,610 |
| Oct 15, 2025 | 6.58 | 6.63 | 6.47 | 6.62 | 6.62 | 0.76% | 27,837,502 |
| Oct 14, 2025 | 6.61 | 6.69 | 6.53 | 6.57 | 6.57 | 0.31% | 33,230,502 |
| Oct 13, 2025 | 6.38 | 6.65 | 6.34 | 6.55 | 6.55 | -2.09% | 36,279,465 |
| Oct 10, 2025 | 6.69 | 6.87 | 6.69 | 6.69 | 6.69 | - | 36,910,833 |
| Oct 9, 2025 | 6.75 | 6.86 | 6.53 | 6.69 | 6.69 | -7.72% | 90,450,528 |
| Sep 30, 2025 | 7.26 | 7.36 | 7.20 | 7.25 | 7.25 | 0.42% | 33,130,951 |
| Sep 29, 2025 | 7.36 | 7.55 | 7.19 | 7.22 | 7.22 | 1.83% | 48,684,951 |
| Sep 26, 2025 | 7.35 | 7.39 | 7.06 | 7.09 | 7.09 | -4.19% | 56,591,113 |
| Sep 25, 2025 | 7.58 | 7.64 | 7.40 | 7.40 | 7.40 | -3.27% | 56,671,600 |
| Sep 24, 2025 | 7.36 | 7.88 | 7.30 | 7.65 | 7.65 | 3.38% | 88,318,086 |
| Sep 23, 2025 | 7.60 | 7.68 | 7.31 | 7.40 | 7.40 | -3.01% | 57,016,275 |
| Sep 22, 2025 | 7.65 | 7.79 | 7.51 | 7.63 | 7.63 | -1.29% | 59,286,269 |
| Sep 19, 2025 | 7.42 | 7.91 | 7.26 | 7.73 | 7.73 | 4.18% | 113,348,197 |
| Sep 18, 2025 | 7.18 | 7.70 | 7.09 | 7.42 | 7.42 | 3.20% | 120,855,164 |
| Sep 17, 2025 | 7.32 | 7.35 | 7.12 | 7.19 | 7.19 | -1.78% | 54,823,267 |
| Sep 16, 2025 | 7.16 | 7.33 | 7.12 | 7.32 | 7.32 | 2.38% | 66,095,651 |
| Sep 15, 2025 | 7.05 | 7.24 | 7.03 | 7.15 | 7.15 | 1.13% | 58,756,598 |
| Sep 12, 2025 | 6.99 | 7.37 | 6.97 | 7.07 | 7.07 | 1.43% | 93,459,857 |
| Sep 11, 2025 | 6.74 | 6.98 | 6.65 | 6.97 | 6.97 | 3.41% | 77,732,485 |
| Sep 10, 2025 | 6.69 | 6.78 | 6.64 | 6.74 | 6.74 | 0.90% | 46,448,433 |
| Sep 9, 2025 | 6.80 | 6.83 | 6.63 | 6.68 | 6.68 | -1.33% | 57,801,323 |
| Sep 8, 2025 | 6.84 | 6.94 | 6.69 | 6.77 | 6.77 | -2.59% | 78,318,595 |
| Sep 5, 2025 | 7.07 | 7.07 | 6.51 | 6.95 | 6.95 | -1.42% | 98,088,037 |
| Sep 4, 2025 | 6.92 | 7.24 | 6.81 | 7.05 | 7.05 | 3.37% | 117,610,912 |
| Sep 3, 2025 | 7.21 | 7.28 | 6.80 | 6.82 | 6.82 | -6.58% | 126,649,390 |
| Sep 2, 2025 | 7.79 | 7.90 | 7.30 | 7.30 | 7.30 | -9.99% | 158,696,313 |
| Sep 1, 2025 | 8.26 | 8.63 | 8.01 | 8.11 | 8.11 | -2.76% | 179,567,265 |
| Aug 29, 2025 | 7.62 | 8.34 | 7.53 | 8.34 | 8.34 | 10.03% | 161,740,623 |
| Aug 28, 2025 | 7.46 | 7.64 | 7.30 | 7.58 | 7.58 | 0.66% | 108,388,420 |
| Aug 27, 2025 | 7.55 | 7.88 | 7.48 | 7.53 | 7.53 | -1.05% | 155,948,249 |
| Aug 26, 2025 | 7.02 | 7.90 | 7.02 | 7.61 | 7.61 | 5.84% | 216,926,576 |
| Aug 25, 2025 | 6.56 | 7.19 | 6.56 | 7.19 | 7.19 | 9.94% | 178,725,879 |
| Aug 22, 2025 | 6.43 | 6.60 | 6.41 | 6.54 | 6.54 | 2.19% | 64,645,702 |
| Aug 21, 2025 | 6.40 | 6.46 | 6.36 | 6.40 | 6.40 | -0.47% | 38,199,535 |
| Aug 20, 2025 | 6.39 | 6.45 | 6.31 | 6.43 | 6.43 | 0.16% | 48,701,553 |
| Aug 19, 2025 | 6.27 | 6.46 | 6.25 | 6.42 | 6.42 | 2.72% | 76,492,475 |
| Aug 18, 2025 | 6.20 | 6.28 | 6.14 | 6.25 | 6.25 | 0.64% | 48,846,191 |
| Aug 15, 2025 | 6.09 | 6.22 | 6.07 | 6.21 | 6.21 | 1.64% | 42,455,186 |
| Aug 14, 2025 | 6.27 | 6.33 | 6.10 | 6.11 | 6.11 | -2.24% | 50,843,500 |
| Aug 13, 2025 | 6.29 | 6.33 | 6.15 | 6.25 | 6.25 | 1.30% | 60,460,004 |
| Aug 12, 2025 | 6.24 | 6.39 | 6.14 | 6.17 | 6.17 | 0.82% | 71,409,524 |
| Aug 11, 2025 | 5.97 | 6.15 | 5.97 | 6.12 | 6.12 | 2.34% | 48,652,852 |
| Aug 8, 2025 | 6.03 | 6.04 | 5.96 | 5.98 | 5.98 | -1.16% | 30,440,100 |
| Aug 7, 2025 | 6.03 | 6.11 | 6.03 | 6.05 | 6.05 | - | 28,580,722 |
| Aug 6, 2025 | 6.03 | 6.07 | 6.01 | 6.05 | 6.05 | -0.33% | 27,238,618 |
| Aug 5, 2025 | 6.05 | 6.11 | 6.03 | 6.07 | 6.07 | 0.17% | 26,152,800 |
| Aug 4, 2025 | 6.11 | 6.13 | 5.97 | 6.06 | 6.06 | -1.78% | 32,280,000 |
| Aug 1, 2025 | 6.18 | 6.19 | 6.11 | 6.17 | 6.17 | -0.32% | 35,304,502 |