Shenzhen Fuanna Bedding and Furnishing Co.,Ltd (SHE:002327)
China · Delayed Price · Currency is CNY 5.50
-0.04 (-0.72%)
Oct 28, 2026, 3:04 PM CST
SHE:002327 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.89 | 5.89 | 5.45 | 5.50 | 5.50 | -0.72% | 3,741,600 |
| Oct 27, 2026 | 5.57 | 5.57 | 5.46 | 5.54 | 5.54 | -0.72% | 8,609,200 |
| Oct 26, 2026 | 5.60 | 5.60 | 5.49 | 5.58 | 5.58 | -4.78% | 14,265,864 |
| Oct 23, 2026 | 5.89 | 5.90 | 5.82 | 5.86 | 5.86 | -0.51% | 5,105,348 |
| Oct 22, 2026 | 5.96 | 5.98 | 5.88 | 5.89 | 5.89 | -1.17% | 4,238,048 |
| Oct 21, 2026 | 6.05 | 6.05 | 5.95 | 5.96 | 5.96 | -1.32% | 6,521,700 |
| Oct 20, 2026 | 6.08 | 6.13 | 6.02 | 6.04 | 6.04 | -0.98% | 4,327,200 |
| Oct 19, 2026 | 6.05 | 6.12 | 6.04 | 6.10 | 6.10 | 0.49% | 3,806,786 |
| Oct 16, 2026 | 6.06 | 6.12 | 6.03 | 6.07 | 6.07 | 0.50% | 5,297,900 |
| Oct 15, 2026 | 6.14 | 6.16 | 6.01 | 6.04 | 6.04 | -2.11% | 9,442,482 |
| Oct 14, 2026 | 6.15 | 6.31 | 6.15 | 6.17 | 6.17 | 0.16% | 6,770,300 |
| Oct 13, 2026 | 6.19 | 6.19 | 6.11 | 6.16 | 6.16 | -0.65% | 4,557,700 |
| Oct 12, 2026 | 6.22 | 6.24 | 6.15 | 6.20 | 6.20 | -0.16% | 5,705,500 |
| Oct 9, 2026 | 6.18 | 6.24 | 6.14 | 6.21 | 6.21 | 0.49% | 5,181,300 |
| Oct 8, 2026 | 6.14 | 6.19 | 6.11 | 6.18 | 6.18 | 0.82% | 5,449,500 |
| Sep 30, 2026 | 6.09 | 6.14 | 6.07 | 6.13 | 6.13 | 0.49% | 2,187,000 |
| Sep 29, 2026 | 6.05 | 6.11 | 6.03 | 6.10 | 6.10 | 0.66% | 1,544,100 |
| Sep 28, 2026 | 6.12 | 6.15 | 6.02 | 6.06 | 6.06 | -1.30% | 3,105,400 |
| Sep 24, 2026 | 6.12 | 6.16 | 6.10 | 6.14 | 6.14 | 0.33% | 3,695,700 |
| Sep 23, 2026 | 6.11 | 6.13 | 6.08 | 6.12 | 6.12 | - | 2,004,300 |
| Sep 22, 2026 | 6.14 | 6.15 | 6.10 | 6.12 | 6.12 | -0.33% | 2,873,600 |
| Sep 21, 2026 | 6.11 | 6.15 | 6.08 | 6.14 | 6.14 | 0.49% | 2,515,600 |
| Sep 18, 2026 | 6.09 | 6.14 | 6.08 | 6.11 | 6.11 | 0.33% | 2,635,400 |
| Sep 17, 2026 | 6.03 | 6.11 | 6.03 | 6.09 | 6.09 | 0.66% | 3,136,191 |
| Sep 16, 2026 | 6.08 | 6.09 | 6.03 | 6.05 | 6.05 | -0.66% | 3,410,000 |
| Sep 15, 2026 | 6.13 | 6.14 | 6.06 | 6.09 | 6.09 | -0.81% | 4,079,900 |
| Sep 14, 2026 | 6.14 | 6.17 | 6.12 | 6.14 | 6.14 | -0.16% | 3,380,200 |
| Sep 11, 2026 | 6.22 | 6.22 | 6.12 | 6.15 | 6.15 | -0.97% | 5,568,400 |
| Sep 10, 2026 | 6.32 | 6.32 | 6.20 | 6.21 | 6.21 | -1.74% | 6,799,799 |
| Sep 9, 2026 | 6.37 | 6.38 | 6.30 | 6.32 | 6.32 | -0.78% | 4,429,900 |
| Sep 8, 2026 | 6.36 | 6.41 | 6.33 | 6.37 | 6.37 | - | 3,946,310 |
| Sep 7, 2026 | 6.30 | 6.37 | 6.27 | 6.37 | 6.37 | 1.11% | 6,400,500 |
| Sep 4, 2026 | 6.29 | 6.34 | 6.27 | 6.30 | 6.30 | 0.16% | 4,406,900 |
| Sep 3, 2026 | 6.35 | 6.37 | 6.28 | 6.29 | 6.29 | -0.79% | 4,132,100 |
| Sep 2, 2026 | 6.38 | 6.40 | 6.31 | 6.34 | 6.34 | -0.78% | 4,786,100 |
| Sep 1, 2026 | 6.35 | 6.44 | 6.34 | 6.39 | 6.39 | 0.79% | 6,961,302 |
| Aug 31, 2026 | 6.32 | 6.37 | 6.29 | 6.34 | 6.34 | -0.31% | 4,872,948 |
| Aug 28, 2026 | 6.29 | 6.38 | 6.24 | 6.36 | 6.36 | 0.95% | 6,803,275 |
| Aug 27, 2026 | 6.32 | 6.33 | 6.26 | 6.30 | 6.30 | -0.94% | 7,212,968 |
| Aug 26, 2026 | 6.45 | 6.50 | 6.30 | 6.36 | 6.36 | -4.93% | 16,920,597 |
| Aug 25, 2026 | 6.69 | 6.72 | 6.61 | 6.69 | 6.69 | - | 3,956,700 |
| Aug 24, 2026 | 6.58 | 6.73 | 6.54 | 6.69 | 6.69 | 2.14% | 6,011,850 |
| Aug 21, 2026 | 6.58 | 6.62 | 6.47 | 6.55 | 6.55 | -1.21% | 3,192,700 |
| Aug 20, 2026 | 6.64 | 6.65 | 6.56 | 6.63 | 6.63 | 0.61% | 3,332,200 |
| Aug 19, 2026 | 6.62 | 6.67 | 6.56 | 6.59 | 6.59 | -0.15% | 3,589,700 |
| Aug 18, 2026 | 6.53 | 6.63 | 6.53 | 6.60 | 6.60 | 0.76% | 3,577,900 |
| Aug 17, 2026 | 6.45 | 6.56 | 6.37 | 6.55 | 6.55 | 1.24% | 4,380,714 |
| Aug 14, 2026 | 6.52 | 6.54 | 6.45 | 6.47 | 6.47 | -0.77% | 3,674,800 |
| Aug 13, 2026 | 6.61 | 6.65 | 6.51 | 6.52 | 6.52 | -1.36% | 3,411,700 |
| Aug 12, 2026 | 6.63 | 6.65 | 6.54 | 6.61 | 6.61 | -0.45% | 2,916,900 |