Shenzhen Fuanna Bedding and Furnishing Co.,Ltd (SHE:002327)
China · Delayed Price · Currency is CNY 6.59
-0.01 (-0.15%)
Jul 31, 2026, 3:04 PM CST
SHE:002327 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.60 | 6.60 | 6.45 | 6.59 | 6.59 | -0.15% | 4,900,900 |
| Jul 30, 2026 | 6.50 | 6.62 | 6.48 | 6.60 | 6.60 | 1.54% | 5,467,474 |
| Jul 29, 2026 | 6.43 | 6.58 | 6.41 | 6.50 | 6.50 | 1.09% | 6,701,750 |
| Jul 28, 2026 | 6.25 | 6.44 | 6.24 | 6.43 | 6.43 | 2.55% | 5,542,684 |
| Jul 27, 2026 | 6.23 | 6.32 | 6.20 | 6.27 | 6.27 | 0.32% | 4,519,900 |
| Jul 24, 2026 | 6.32 | 6.35 | 6.18 | 6.25 | 6.25 | -1.26% | 4,469,100 |
| Jul 23, 2026 | 6.25 | 6.34 | 6.21 | 6.33 | 6.33 | 0.32% | 4,685,784 |
| Jul 22, 2026 | 6.34 | 6.35 | 6.18 | 6.31 | 6.31 | -0.63% | 5,905,783 |
| Jul 21, 2026 | 6.42 | 6.47 | 6.30 | 6.35 | 6.35 | -0.94% | 6,068,500 |
| Jul 20, 2026 | 6.43 | 6.54 | 6.35 | 6.41 | 6.41 | -0.62% | 6,453,900 |
| Jul 17, 2026 | 6.44 | 6.56 | 6.40 | 6.45 | 6.45 | 0.16% | 6,342,900 |
| Jul 16, 2026 | 6.46 | 6.48 | 6.37 | 6.44 | 6.44 | 0.31% | 4,130,700 |
| Jul 15, 2026 | 6.33 | 6.49 | 6.31 | 6.42 | 6.42 | 1.42% | 4,209,360 |
| Jul 14, 2026 | 6.25 | 6.37 | 6.21 | 6.33 | 6.33 | 1.12% | 4,333,800 |
| Jul 13, 2026 | 6.19 | 6.30 | 6.12 | 6.26 | 6.26 | 1.95% | 5,301,182 |
| Jul 10, 2026 | 6.19 | 6.22 | 6.11 | 6.14 | 6.14 | -1.13% | 5,149,200 |
| Jul 9, 2026 | 6.29 | 6.29 | 6.15 | 6.21 | 6.21 | -1.11% | 2,440,254 |
| Jul 8, 2026 | 6.28 | 6.36 | 6.21 | 6.28 | 6.28 | -0.63% | 3,691,000 |
| Jul 7, 2026 | 6.42 | 6.45 | 6.25 | 6.32 | 6.32 | -1.56% | 4,224,900 |
| Jul 6, 2026 | 6.42 | 6.56 | 6.40 | 6.42 | 6.42 | -0.47% | 6,176,100 |
| Jul 3, 2026 | 6.32 | 6.46 | 6.28 | 6.45 | 6.45 | 2.22% | 5,257,300 |
| Jul 2, 2026 | 6.14 | 6.35 | 6.09 | 6.31 | 6.31 | 3.27% | 6,199,528 |
| Jul 1, 2026 | 5.93 | 6.14 | 5.90 | 6.11 | 6.11 | 2.86% | 5,429,028 |
| Jun 30, 2026 | 6.13 | 6.15 | 5.91 | 5.94 | 5.94 | -2.94% | 4,386,828 |
| Jun 29, 2026 | 6.08 | 6.18 | 5.90 | 6.12 | 6.12 | 0.99% | 5,375,800 |
| Jun 26, 2026 | 6.18 | 6.20 | 6.04 | 6.06 | 6.06 | -1.78% | 5,007,018 |
| Jun 25, 2026 | 6.21 | 6.26 | 6.14 | 6.17 | 6.17 | -0.96% | 3,486,789 |
| Jun 24, 2026 | 6.40 | 6.44 | 6.20 | 6.23 | 6.23 | -2.66% | 4,768,540 |
| Jun 23, 2026 | 6.28 | 6.45 | 6.25 | 6.40 | 6.40 | 1.91% | 3,819,430 |
| Jun 22, 2026 | 6.32 | 6.34 | 6.20 | 6.28 | 6.28 | -1.10% | 5,703,174 |
| Jun 18, 2026 | 6.45 | 6.45 | 6.33 | 6.35 | 6.35 | -1.55% | 5,773,204 |
| Jun 17, 2026 | 6.61 | 6.61 | 6.44 | 6.45 | 6.45 | -1.60% | 9,413,404 |
| Jun 16, 2026 | 7.10 | 7.10 | 6.88 | 6.94 | 6.56 | -2.25% | 7,437,600 |
| Jun 15, 2026 | 7.20 | 7.22 | 7.03 | 7.10 | 6.71 | -0.84% | 6,772,300 |
| Jun 12, 2026 | 6.99 | 7.19 | 6.91 | 7.16 | 6.76 | 3.02% | 7,931,900 |
| Jun 11, 2026 | 6.85 | 6.98 | 6.79 | 6.95 | 6.56 | 1.61% | 4,456,200 |
| Jun 10, 2026 | 6.80 | 6.89 | 6.76 | 6.84 | 6.46 | 0.15% | 6,475,700 |
| Jun 9, 2026 | 6.96 | 7.07 | 6.75 | 6.83 | 6.45 | -1.87% | 6,306,600 |
| Jun 8, 2026 | 7.10 | 7.10 | 6.92 | 6.96 | 6.57 | -1.97% | 4,527,918 |
| Jun 5, 2026 | 6.98 | 7.16 | 6.98 | 7.10 | 6.71 | 1.72% | 4,776,500 |
| Jun 4, 2026 | 7.10 | 7.15 | 6.91 | 6.98 | 6.59 | -2.10% | 4,774,976 |
| Jun 3, 2026 | 7.15 | 7.15 | 6.98 | 7.13 | 6.73 | -0.56% | 5,544,276 |
| Jun 2, 2026 | 7.12 | 7.23 | 7.05 | 7.17 | 6.77 | 0.56% | 6,642,400 |
| Jun 1, 2026 | 6.83 | 7.14 | 6.79 | 7.13 | 6.73 | 4.39% | 8,970,326 |
| May 29, 2026 | 6.73 | 6.94 | 6.71 | 6.83 | 6.45 | 1.49% | 5,685,700 |
| May 28, 2026 | 6.83 | 6.85 | 6.72 | 6.73 | 6.36 | -1.32% | 5,534,476 |
| May 27, 2026 | 6.87 | 6.88 | 6.76 | 6.82 | 6.44 | -0.73% | 8,126,370 |
| May 26, 2026 | 7.10 | 7.36 | 6.85 | 6.87 | 6.49 | -1.72% | 10,966,470 |
| May 25, 2026 | 6.94 | 7.07 | 6.88 | 6.99 | 6.60 | 0.29% | 4,833,070 |
| May 22, 2026 | 7.09 | 7.10 | 6.95 | 6.97 | 6.58 | -1.13% | 5,402,100 |