Shenzhen Fuanna Bedding and Furnishing Co.,Ltd (SHE:002327)
China · Delayed Price · Currency is CNY 7.07
-0.01 (-0.14%)
Feb 6, 2026, 11:25 AM CST
SHE:002327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.94 | 7.11 | 6.90 | 7.07 | 7.07 | 2.02% | 9,805,000 |
| Feb 4, 2026 | 6.85 | 6.94 | 6.81 | 6.93 | 6.93 | 1.32% | 5,473,776 |
| Feb 3, 2026 | 6.90 | 6.95 | 6.81 | 6.84 | 6.84 | -0.87% | 5,671,160 |
| Feb 2, 2026 | 6.93 | 6.99 | 6.86 | 6.90 | 6.90 | -0.58% | 8,236,428 |
| Jan 30, 2026 | 6.89 | 6.96 | 6.87 | 6.94 | 6.94 | 0.43% | 7,301,749 |
| Jan 29, 2026 | 6.87 | 6.92 | 6.84 | 6.91 | 6.91 | 0.29% | 5,599,978 |
| Jan 28, 2026 | 6.83 | 6.93 | 6.81 | 6.89 | 6.89 | 0.88% | 6,620,576 |
| Jan 27, 2026 | 6.91 | 6.91 | 6.78 | 6.83 | 6.83 | -1.01% | 5,292,944 |
| Jan 26, 2026 | 6.86 | 6.93 | 6.79 | 6.90 | 6.90 | 0.73% | 6,942,830 |
| Jan 23, 2026 | 6.87 | 6.89 | 6.82 | 6.85 | 6.85 | -0.29% | 4,769,500 |
| Jan 22, 2026 | 6.83 | 6.87 | 6.80 | 6.87 | 6.87 | 0.73% | 4,129,700 |
| Jan 21, 2026 | 6.83 | 6.85 | 6.78 | 6.82 | 6.82 | -0.29% | 4,010,621 |
| Jan 20, 2026 | 6.75 | 6.84 | 6.74 | 6.84 | 6.84 | 1.48% | 6,360,524 |
| Jan 19, 2026 | 6.69 | 6.74 | 6.68 | 6.74 | 6.74 | 0.60% | 2,846,824 |
| Jan 16, 2026 | 6.71 | 6.73 | 6.68 | 6.70 | 6.70 | - | 3,556,870 |
| Jan 15, 2026 | 6.68 | 6.73 | 6.67 | 6.70 | 6.70 | -0.15% | 3,053,076 |
| Jan 14, 2026 | 6.74 | 6.78 | 6.67 | 6.71 | 6.71 | -0.30% | 6,602,339 |
| Jan 13, 2026 | 6.77 | 6.80 | 6.73 | 6.73 | 6.73 | -0.59% | 5,797,914 |
| Jan 12, 2026 | 6.70 | 6.78 | 6.69 | 6.77 | 6.77 | 0.89% | 6,243,810 |
| Jan 9, 2026 | 6.70 | 6.72 | 6.68 | 6.71 | 6.71 | 0.15% | 4,362,832 |
| Jan 8, 2026 | 6.69 | 6.70 | 6.65 | 6.70 | 6.70 | 0.15% | 3,145,100 |
| Jan 7, 2026 | 6.68 | 6.72 | 6.67 | 6.69 | 6.69 | -0.15% | 4,425,228 |
| Jan 6, 2026 | 6.66 | 6.70 | 6.65 | 6.70 | 6.70 | 0.45% | 5,523,250 |
| Jan 5, 2026 | 6.71 | 6.73 | 6.61 | 6.67 | 6.67 | -0.60% | 8,269,255 |
| Dec 31, 2025 | 6.75 | 6.77 | 6.69 | 6.71 | 6.71 | -0.59% | 3,871,745 |
| Dec 30, 2025 | 6.78 | 6.80 | 6.72 | 6.75 | 6.75 | -0.30% | 2,926,200 |
| Dec 29, 2025 | 6.77 | 6.82 | 6.73 | 6.77 | 6.77 | - | 4,342,270 |
| Dec 26, 2025 | 6.78 | 6.82 | 6.74 | 6.77 | 6.77 | -0.15% | 4,171,676 |
| Dec 25, 2025 | 6.71 | 6.78 | 6.70 | 6.78 | 6.78 | 1.04% | 3,317,695 |
| Dec 24, 2025 | 6.68 | 6.73 | 6.64 | 6.71 | 6.71 | 0.45% | 3,153,476 |
| Dec 23, 2025 | 6.75 | 6.77 | 6.66 | 6.68 | 6.68 | -0.74% | 3,746,632 |
| Dec 22, 2025 | 6.75 | 6.79 | 6.70 | 6.73 | 6.73 | -0.30% | 5,221,800 |
| Dec 19, 2025 | 6.68 | 6.79 | 6.66 | 6.75 | 6.75 | 1.05% | 5,717,152 |
| Dec 18, 2025 | 6.63 | 6.71 | 6.62 | 6.68 | 6.68 | 0.30% | 3,127,900 |
| Dec 17, 2025 | 6.69 | 6.70 | 6.60 | 6.66 | 6.66 | -0.60% | 5,707,630 |
| Dec 16, 2025 | 6.65 | 6.73 | 6.61 | 6.70 | 6.70 | 0.75% | 7,794,116 |
| Dec 15, 2025 | 6.58 | 6.67 | 6.51 | 6.65 | 6.65 | 0.30% | 11,125,292 |
| Dec 12, 2025 | 6.69 | 6.70 | 6.53 | 6.63 | 6.63 | -0.30% | 20,065,720 |
| Dec 11, 2025 | 6.97 | 6.98 | 6.65 | 6.65 | 6.65 | -4.45% | 20,889,910 |
| Dec 10, 2025 | 7.08 | 7.11 | 6.96 | 6.96 | 6.96 | -1.69% | 10,945,400 |
| Dec 9, 2025 | 7.08 | 7.14 | 7.04 | 7.08 | 7.08 | - | 5,841,440 |
| Dec 8, 2025 | 7.14 | 7.14 | 7.08 | 7.08 | 7.08 | -0.84% | 6,507,004 |
| Dec 5, 2025 | 7.12 | 7.15 | 7.08 | 7.14 | 7.14 | 0.14% | 4,929,101 |
| Dec 4, 2025 | 7.19 | 7.20 | 7.11 | 7.13 | 7.13 | -0.70% | 5,033,200 |
| Dec 3, 2025 | 7.25 | 7.25 | 7.15 | 7.18 | 7.18 | -1.10% | 5,491,600 |
| Dec 2, 2025 | 7.27 | 7.29 | 7.11 | 7.26 | 7.26 | -0.14% | 8,702,189 |
| Dec 1, 2025 | 7.27 | 7.39 | 7.25 | 7.27 | 7.27 | -0.14% | 12,219,890 |
| Nov 28, 2025 | 7.31 | 7.34 | 7.25 | 7.28 | 7.28 | -0.27% | 6,184,502 |
| Nov 27, 2025 | 7.30 | 7.37 | 7.26 | 7.30 | 7.30 | - | 5,682,400 |
| Nov 26, 2025 | 7.22 | 7.31 | 7.22 | 7.30 | 7.30 | 1.11% | 5,682,600 |