Hunan Friendship&Apollo Commercial Co.,Ltd. (SHE:002277)
China · Delayed Price · Currency is CNY 7.81
-0.22 (-2.74%)
Jan 28, 2026, 1:55 PM CST
SHE:002277 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.01 | 8.04 | 7.81 | 7.84 | - | -2.37% | 21,934,400 |
| Jan 27, 2026 | 7.79 | 8.08 | 7.72 | 8.03 | 8.03 | 2.16% | 43,783,710 |
| Jan 26, 2026 | 8.00 | 8.13 | 7.77 | 7.86 | 7.86 | -2.36% | 34,688,270 |
| Jan 23, 2026 | 8.01 | 8.10 | 7.95 | 8.05 | 8.05 | 0.75% | 37,057,816 |
| Jan 22, 2026 | 7.78 | 8.06 | 7.78 | 7.99 | 7.99 | 2.04% | 36,462,863 |
| Jan 21, 2026 | 7.90 | 8.00 | 7.75 | 7.83 | 7.83 | -1.51% | 34,899,830 |
| Jan 20, 2026 | 7.70 | 8.09 | 7.56 | 7.95 | 7.95 | 3.52% | 65,061,590 |
| Jan 19, 2026 | 7.60 | 7.69 | 7.57 | 7.68 | 7.68 | 0.26% | 29,952,600 |
| Jan 16, 2026 | 7.70 | 7.80 | 7.56 | 7.66 | 7.66 | -0.39% | 36,199,510 |
| Jan 15, 2026 | 7.90 | 7.98 | 7.64 | 7.69 | 7.69 | -3.63% | 51,395,410 |
| Jan 14, 2026 | 7.84 | 8.20 | 7.83 | 7.98 | 7.98 | 1.66% | 74,548,440 |
| Jan 13, 2026 | 8.18 | 8.36 | 7.85 | 7.85 | 7.85 | -5.08% | 80,328,460 |
| Jan 12, 2026 | 8.08 | 8.33 | 7.96 | 8.27 | 8.27 | 1.85% | 83,033,260 |
| Jan 9, 2026 | 8.00 | 8.23 | 7.92 | 8.12 | 8.12 | 0.12% | 98,364,072 |
| Jan 8, 2026 | 7.78 | 8.64 | 7.62 | 8.11 | 8.11 | 3.31% | 161,943,700 |
| Jan 7, 2026 | 7.15 | 7.85 | 7.09 | 7.85 | 7.85 | 9.94% | 89,989,420 |
| Jan 6, 2026 | 6.98 | 7.22 | 6.97 | 7.14 | 7.14 | 2.29% | 29,422,530 |
| Jan 5, 2026 | 6.95 | 7.01 | 6.93 | 6.98 | 6.98 | 0.29% | 19,079,240 |
| Dec 31, 2025 | 7.08 | 7.14 | 6.91 | 6.96 | 6.96 | 0.72% | 24,663,190 |
| Dec 30, 2025 | 6.91 | 6.98 | 6.86 | 6.91 | 6.91 | -0.43% | 22,611,900 |
| Dec 29, 2025 | 7.17 | 7.20 | 6.94 | 6.94 | 6.94 | -3.61% | 46,238,750 |
| Dec 26, 2025 | 7.27 | 7.55 | 7.18 | 7.20 | 7.20 | 0.56% | 51,789,700 |
| Dec 25, 2025 | 7.22 | 7.27 | 7.15 | 7.16 | 7.16 | -1.24% | 31,141,200 |
| Dec 24, 2025 | 7.19 | 7.28 | 7.10 | 7.25 | 7.25 | 0.14% | 32,500,900 |
| Dec 23, 2025 | 7.51 | 7.54 | 7.19 | 7.24 | 7.24 | -3.72% | 56,184,620 |
| Dec 22, 2025 | 7.50 | 7.64 | 7.47 | 7.52 | 7.52 | -0.92% | 57,109,390 |
| Dec 19, 2025 | 7.28 | 7.66 | 7.20 | 7.59 | 7.59 | 4.12% | 82,190,340 |
| Dec 18, 2025 | 7.21 | 7.35 | 7.15 | 7.29 | 7.29 | - | 44,900,740 |
| Dec 17, 2025 | 7.00 | 7.42 | 6.92 | 7.29 | 7.29 | 2.53% | 69,413,220 |
| Dec 16, 2025 | 7.10 | 7.31 | 7.05 | 7.11 | 7.11 | 1.14% | 59,054,420 |
| Dec 15, 2025 | 6.94 | 7.08 | 6.91 | 7.03 | 7.03 | 0.57% | 32,132,910 |
| Dec 12, 2025 | 7.08 | 7.10 | 6.93 | 6.99 | 6.99 | -2.65% | 39,393,330 |
| Dec 11, 2025 | 7.06 | 7.30 | 6.92 | 7.18 | 7.18 | 0.98% | 59,745,110 |
| Dec 10, 2025 | 7.12 | 7.43 | 7.07 | 7.11 | 7.11 | -2.60% | 63,357,690 |
| Dec 9, 2025 | 6.90 | 7.32 | 6.84 | 7.30 | 7.30 | 5.95% | 79,132,160 |
| Dec 8, 2025 | 6.87 | 6.95 | 6.83 | 6.89 | 6.89 | -0.29% | 31,649,460 |
| Dec 5, 2025 | 6.84 | 6.93 | 6.81 | 6.91 | 6.91 | 0.44% | 34,322,410 |
| Dec 4, 2025 | 6.82 | 6.93 | 6.66 | 6.88 | 6.88 | 1.03% | 51,060,090 |
| Dec 3, 2025 | 6.98 | 7.02 | 6.78 | 6.81 | 6.81 | -2.71% | 41,688,359 |
| Dec 2, 2025 | 7.06 | 7.16 | 6.96 | 7.00 | 7.00 | -1.41% | 58,494,850 |
| Dec 1, 2025 | 7.09 | 7.42 | 7.05 | 7.10 | 7.10 | 1.00% | 109,085,600 |
| Nov 28, 2025 | 6.73 | 7.03 | 6.60 | 7.03 | 7.03 | 10.02% | 68,924,550 |
| Nov 27, 2025 | 6.56 | 6.61 | 6.38 | 6.39 | 6.39 | -1.84% | 23,797,120 |
| Nov 26, 2025 | 6.45 | 6.57 | 6.44 | 6.51 | 6.51 | 0.93% | 19,845,055 |
| Nov 25, 2025 | 6.41 | 6.57 | 6.38 | 6.45 | 6.45 | - | 21,534,300 |
| Nov 24, 2025 | 6.16 | 6.51 | 6.06 | 6.45 | 6.45 | 5.22% | 37,743,380 |
| Nov 21, 2025 | 6.24 | 6.38 | 6.12 | 6.13 | 6.13 | -3.31% | 25,301,400 |
| Nov 20, 2025 | 6.47 | 6.52 | 6.30 | 6.34 | 6.34 | -2.16% | 24,607,500 |
| Nov 19, 2025 | 6.53 | 6.66 | 6.45 | 6.48 | 6.48 | -1.07% | 21,239,300 |
| Nov 18, 2025 | 6.76 | 6.84 | 6.47 | 6.55 | 6.55 | -6.70% | 54,065,250 |