Hunan Friendship&Apollo Commercial Co.,Ltd. (SHE:002277)
China · Delayed Price · Currency is CNY 4.810
-0.040 (-0.82%)
Sep 30, 2026, 3:05 PM CST
SHE:002277 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.88 | 4.97 | 4.79 | 4.81 | 4.81 | -0.82% | 20,548,110 |
| Sep 29, 2026 | 4.99 | 5.00 | 4.81 | 4.85 | 4.85 | -4.34% | 30,556,454 |
| Sep 28, 2026 | 5.24 | 5.26 | 5.05 | 5.07 | 5.07 | -3.43% | 15,275,929 |
| Sep 24, 2026 | 5.35 | 5.41 | 5.23 | 5.25 | 5.25 | -2.05% | 14,147,800 |
| Sep 23, 2026 | 5.43 | 5.46 | 5.35 | 5.36 | 5.36 | -1.65% | 15,928,000 |
| Sep 22, 2026 | 5.52 | 5.55 | 5.44 | 5.45 | 5.45 | -1.80% | 18,910,890 |
| Sep 21, 2026 | 5.47 | 5.58 | 5.42 | 5.55 | 5.55 | 0.18% | 19,723,900 |
| Sep 18, 2026 | 5.45 | 5.59 | 5.45 | 5.54 | 5.54 | 1.09% | 18,699,238 |
| Sep 17, 2026 | 5.39 | 5.58 | 5.35 | 5.48 | 5.48 | 1.11% | 24,002,182 |
| Sep 16, 2026 | 5.40 | 5.44 | 5.30 | 5.42 | 5.42 | -0.18% | 18,757,495 |
| Sep 15, 2026 | 5.68 | 5.68 | 5.42 | 5.43 | 5.43 | -4.40% | 19,427,145 |
| Sep 14, 2026 | 5.64 | 5.76 | 5.60 | 5.68 | 5.68 | 0.18% | 11,632,800 |
| Sep 11, 2026 | 5.76 | 5.82 | 5.61 | 5.67 | 5.67 | -3.08% | 22,822,775 |
| Sep 10, 2026 | 6.06 | 6.08 | 5.85 | 5.85 | 5.85 | -4.41% | 26,482,187 |
| Sep 9, 2026 | 6.10 | 6.15 | 5.96 | 6.12 | 6.12 | -0.49% | 23,889,903 |
| Sep 8, 2026 | 6.07 | 6.16 | 6.05 | 6.15 | 6.15 | 1.32% | 23,186,503 |
| Sep 7, 2026 | 5.96 | 6.11 | 5.94 | 6.07 | 6.07 | 0.83% | 22,038,400 |
| Sep 4, 2026 | 6.08 | 6.10 | 5.97 | 6.02 | 6.02 | -0.66% | 23,896,100 |
| Sep 3, 2026 | 6.15 | 6.17 | 6.04 | 6.06 | 6.06 | -1.46% | 20,124,100 |
| Sep 2, 2026 | 6.17 | 6.22 | 6.09 | 6.15 | 6.15 | -1.76% | 21,359,300 |
| Sep 1, 2026 | 6.16 | 6.28 | 6.15 | 6.26 | 6.26 | 1.13% | 26,476,639 |
| Aug 31, 2026 | 6.34 | 6.34 | 6.13 | 6.19 | 6.19 | -3.43% | 35,256,879 |
| Aug 28, 2026 | 6.46 | 6.56 | 6.36 | 6.41 | 6.41 | -1.54% | 24,951,400 |
| Aug 27, 2026 | 6.40 | 6.54 | 6.36 | 6.51 | 6.51 | 1.24% | 28,132,814 |
| Aug 26, 2026 | 6.49 | 6.60 | 6.43 | 6.43 | 6.43 | -2.28% | 46,177,304 |
| Aug 25, 2026 | 6.44 | 6.71 | 6.31 | 6.58 | 6.58 | 2.17% | 74,567,207 |
| Aug 24, 2026 | 6.12 | 6.44 | 6.11 | 6.44 | 6.44 | 10.09% | 83,110,518 |
| Aug 21, 2026 | 5.65 | 5.88 | 5.55 | 5.85 | 5.85 | 2.81% | 19,419,444 |
| Aug 20, 2026 | 5.59 | 5.74 | 5.55 | 5.69 | 5.69 | 2.89% | 13,682,244 |
| Aug 19, 2026 | 5.75 | 5.79 | 5.50 | 5.53 | 5.53 | -4.82% | 16,351,702 |
| Aug 18, 2026 | 5.81 | 5.87 | 5.76 | 5.81 | 5.81 | -0.34% | 12,625,968 |
| Aug 17, 2026 | 5.76 | 5.83 | 5.72 | 5.83 | 5.83 | 0.87% | 12,782,100 |
| Aug 14, 2026 | 5.94 | 5.95 | 5.71 | 5.78 | 5.78 | -1.87% | 15,983,500 |
| Aug 13, 2026 | 5.87 | 5.99 | 5.80 | 5.89 | 5.89 | 0.17% | 21,698,801 |
| Aug 12, 2026 | 5.68 | 5.93 | 5.67 | 5.88 | 5.88 | 3.34% | 28,642,675 |
| Aug 11, 2026 | 5.72 | 5.76 | 5.65 | 5.69 | 5.69 | -1.04% | 11,077,359 |
| Aug 10, 2026 | 5.73 | 5.77 | 5.65 | 5.75 | 5.75 | 0.52% | 12,721,510 |
| Aug 7, 2026 | 5.80 | 5.80 | 5.64 | 5.72 | 5.72 | -1.55% | 15,074,180 |
| Aug 6, 2026 | 5.83 | 5.84 | 5.71 | 5.81 | 5.81 | -0.17% | 17,843,667 |
| Aug 5, 2026 | 5.78 | 5.85 | 5.76 | 5.82 | 5.82 | 0.17% | 19,798,300 |
| Aug 4, 2026 | 5.76 | 5.83 | 5.71 | 5.81 | 5.81 | 1.57% | 19,163,557 |
| Aug 3, 2026 | 5.67 | 5.78 | 5.64 | 5.72 | 5.72 | 1.24% | 15,150,675 |
| Jul 31, 2026 | 5.54 | 5.72 | 5.54 | 5.65 | 5.65 | 1.25% | 20,288,666 |
| Jul 30, 2026 | 5.59 | 5.77 | 5.51 | 5.58 | 5.58 | -2.79% | 32,487,287 |
| Jul 29, 2026 | 5.33 | 5.85 | 5.32 | 5.74 | 5.74 | 7.89% | 49,644,753 |
| Jul 28, 2026 | 5.23 | 5.36 | 5.22 | 5.32 | 5.32 | - | 10,865,700 |
| Jul 27, 2026 | 5.26 | 5.34 | 5.19 | 5.32 | 5.32 | 1.33% | 11,129,100 |
| Jul 24, 2026 | 5.26 | 5.34 | 5.19 | 5.25 | 5.25 | -0.19% | 12,646,306 |
| Jul 23, 2026 | 5.22 | 5.28 | 5.17 | 5.26 | 5.26 | 0.77% | 10,854,605 |
| Jul 22, 2026 | 5.36 | 5.40 | 5.20 | 5.22 | 5.22 | -3.87% | 16,016,904 |