Hunan Friendship&Apollo Commercial Co.,Ltd. (SHE:002277)
China · Delayed Price · Currency is CNY 5.85
+0.16 (2.81%)
Aug 21, 2026, 3:04 PM CST
SHE:002277 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.65 | 5.88 | 5.55 | 5.85 | 5.85 | 2.81% | 19,419,440 |
| Aug 20, 2026 | 5.59 | 5.74 | 5.55 | 5.69 | 5.69 | 2.89% | 13,682,240 |
| 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% | 12,626,168 |
| 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% | 21,713,201 |
| Aug 12, 2026 | 5.68 | 5.93 | 5.67 | 5.88 | 5.88 | 3.34% | 28,646,875 |
| Aug 11, 2026 | 5.72 | 5.76 | 5.65 | 5.69 | 5.69 | -1.04% | 11,087,459 |
| 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% | 15,074,380 |
| Aug 6, 2026 | 5.83 | 5.84 | 5.71 | 5.81 | 5.81 | -0.17% | 17,851,067 |
| 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% | 19,163,550 |
| Aug 3, 2026 | 5.67 | 5.78 | 5.64 | 5.72 | 5.72 | 1.24% | 15,150,670 |
| Jul 31, 2026 | 5.54 | 5.72 | 5.54 | 5.65 | 5.65 | 1.25% | 20,288,660 |
| Jul 30, 2026 | 5.59 | 5.77 | 5.51 | 5.58 | 5.58 | -2.79% | 32,487,280 |
| Jul 29, 2026 | 5.33 | 5.85 | 5.32 | 5.74 | 5.74 | 7.89% | 49,663,253 |
| Jul 28, 2026 | 5.23 | 5.36 | 5.22 | 5.32 | 5.32 | - | 10,870,600 |
| 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% | 12,651,606 |
| Jul 23, 2026 | 5.22 | 5.28 | 5.17 | 5.26 | 5.26 | 0.77% | 10,855,105 |
| Jul 22, 2026 | 5.36 | 5.40 | 5.20 | 5.22 | 5.22 | -3.87% | 16,031,104 |
| Jul 21, 2026 | 5.40 | 5.47 | 4.90 | 5.43 | 5.43 | 0.93% | 28,115,877 |
| Jul 20, 2026 | 5.63 | 5.70 | 5.38 | 5.38 | 5.38 | -5.61% | 21,659,601 |
| Jul 17, 2026 | 5.65 | 5.87 | 5.62 | 5.70 | 5.70 | 0.53% | 21,703,751 |
| Jul 16, 2026 | 5.60 | 5.90 | 5.53 | 5.67 | 5.67 | -1.22% | 23,321,435 |
| Jul 15, 2026 | 5.43 | 6.00 | 5.34 | 5.74 | 5.74 | 5.32% | 29,574,319 |
| Jul 14, 2026 | 5.35 | 5.53 | 5.32 | 5.45 | 5.45 | -0.91% | 18,783,780 |
| Jul 13, 2026 | 5.82 | 5.83 | 5.50 | 5.50 | 5.50 | -5.98% | 22,032,502 |
| Jul 10, 2026 | 5.90 | 5.98 | 5.81 | 5.85 | 5.85 | -1.52% | 21,983,275 |
| Jul 9, 2026 | 5.81 | 5.97 | 5.80 | 5.94 | 5.94 | 1.89% | 19,511,395 |
| Jul 8, 2026 | 6.02 | 6.04 | 5.80 | 5.83 | 5.83 | -2.83% | 19,980,051 |
| Jul 7, 2026 | 6.06 | 6.14 | 5.97 | 6.00 | 6.00 | -2.28% | 21,394,306 |
| Jul 6, 2026 | 6.40 | 6.40 | 6.13 | 6.14 | 6.14 | -3.31% | 27,560,352 |
| Jul 3, 2026 | 6.47 | 6.59 | 6.33 | 6.35 | 6.35 | -1.70% | 37,267,480 |
| Jul 2, 2026 | 6.59 | 6.78 | 6.46 | 6.46 | 6.46 | -0.31% | 60,887,749 |
| Jul 1, 2026 | 5.93 | 6.48 | 5.91 | 6.48 | 6.48 | 10.02% | 43,119,728 |
| Jun 30, 2026 | 6.17 | 6.22 | 5.86 | 5.89 | 5.89 | -5.46% | 48,337,086 |
| Jun 29, 2026 | 5.70 | 6.23 | 5.65 | 6.23 | 6.23 | 10.07% | 53,278,262 |
| Jun 26, 2026 | 5.83 | 5.88 | 5.66 | 5.66 | 5.66 | -3.90% | 20,731,320 |
| Jun 25, 2026 | 5.93 | 6.02 | 5.81 | 5.89 | 5.89 | -0.84% | 16,401,475 |
| Jun 24, 2026 | 6.09 | 6.10 | 5.81 | 5.94 | 5.94 | -2.78% | 25,811,150 |
| Jun 23, 2026 | 5.98 | 6.28 | 5.93 | 6.11 | 6.11 | 1.83% | 24,536,942 |
| Jun 22, 2026 | 6.05 | 6.05 | 5.81 | 6.00 | 6.00 | -1.80% | 29,141,945 |
| Jun 18, 2026 | 6.16 | 6.29 | 6.00 | 6.11 | 6.11 | -1.13% | 24,526,380 |
| Jun 17, 2026 | 6.42 | 6.48 | 6.14 | 6.18 | 6.18 | -4.78% | 32,270,800 |
| Jun 16, 2026 | 6.36 | 6.57 | 6.26 | 6.49 | 6.49 | 1.56% | 30,276,440 |
| Jun 15, 2026 | 6.45 | 6.51 | 6.16 | 6.39 | 6.39 | -0.78% | 38,041,270 |
| Jun 12, 2026 | 6.56 | 6.72 | 6.44 | 6.44 | 6.44 | -0.16% | 27,726,454 |