Shenzhen Fuanna Bedding and Furnishing Co.,Ltd (SHE:002327)
China · Delayed Price · Currency is CNY 6.87
-0.12 (-1.72%)
May 26, 2026, 3:04 PM CST
SHE:002327 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.10 | 7.36 | 6.85 | 6.87 | 6.87 | -1.72% | 10,966,470 |
| May 25, 2026 | 6.94 | 7.07 | 6.88 | 6.99 | 6.99 | 0.29% | 4,833,070 |
| May 22, 2026 | 7.09 | 7.10 | 6.95 | 6.97 | 6.97 | -1.13% | 5,402,100 |
| May 21, 2026 | 7.12 | 7.16 | 7.01 | 7.05 | 7.05 | -0.42% | 6,623,800 |
| May 20, 2026 | 7.20 | 7.26 | 7.07 | 7.08 | 7.08 | -2.48% | 8,590,800 |
| May 19, 2026 | 7.52 | 7.92 | 7.17 | 7.26 | 7.26 | -2.42% | 16,918,452 |
| May 18, 2026 | 7.50 | 7.51 | 7.29 | 7.44 | 7.44 | -1.46% | 8,404,500 |
| May 15, 2026 | 7.38 | 7.58 | 7.34 | 7.55 | 7.55 | 2.30% | 8,944,214 |
| May 14, 2026 | 7.45 | 7.48 | 7.32 | 7.38 | 7.38 | - | 6,802,600 |
| May 13, 2026 | 7.54 | 7.58 | 7.34 | 7.38 | 7.38 | -2.12% | 9,754,960 |
| May 12, 2026 | 7.45 | 7.79 | 7.43 | 7.54 | 7.54 | 1.21% | 23,878,060 |
| May 11, 2026 | 7.39 | 7.48 | 7.31 | 7.45 | 7.45 | 0.68% | 7,777,667 |
| May 8, 2026 | 7.23 | 7.42 | 7.23 | 7.40 | 7.40 | 2.21% | 9,242,300 |
| May 7, 2026 | 7.42 | 7.42 | 7.22 | 7.24 | 7.24 | -2.29% | 6,865,300 |
| May 6, 2026 | 7.37 | 7.42 | 7.25 | 7.41 | 7.41 | 0.54% | 9,516,124 |
| Apr 30, 2026 | 7.34 | 7.47 | 7.29 | 7.37 | 7.37 | 0.41% | 6,371,600 |
| Apr 29, 2026 | 7.24 | 7.38 | 7.23 | 7.34 | 7.34 | 0.55% | 9,490,500 |
| Apr 28, 2026 | 7.41 | 7.43 | 7.20 | 7.30 | 7.30 | -2.01% | 12,594,400 |
| Apr 27, 2026 | 7.31 | 7.54 | 7.25 | 7.45 | 7.45 | 1.92% | 25,447,930 |
| Apr 24, 2026 | 7.20 | 7.40 | 7.16 | 7.31 | 7.31 | 1.25% | 12,208,890 |
| Apr 23, 2026 | 7.18 | 7.26 | 7.13 | 7.22 | 7.22 | 0.98% | 10,319,470 |
| Apr 22, 2026 | 7.10 | 7.22 | 7.07 | 7.15 | 7.15 | 0.42% | 7,271,600 |
| Apr 21, 2026 | 7.08 | 7.13 | 7.04 | 7.12 | 7.12 | 0.56% | 4,858,400 |
| Apr 20, 2026 | 6.99 | 7.08 | 6.92 | 7.08 | 7.08 | 1.58% | 6,203,354 |
| Apr 17, 2026 | 7.03 | 7.05 | 6.95 | 6.97 | 6.97 | -1.27% | 4,597,600 |
| Apr 16, 2026 | 7.04 | 7.09 | 7.00 | 7.06 | 7.06 | 0.14% | 4,723,166 |
| Apr 15, 2026 | 6.88 | 7.09 | 6.86 | 7.05 | 7.05 | 2.32% | 9,235,800 |
| Apr 14, 2026 | 6.87 | 6.91 | 6.78 | 6.89 | 6.89 | 0.73% | 4,005,228 |
| Apr 13, 2026 | 7.03 | 7.06 | 6.78 | 6.84 | 6.84 | -2.70% | 9,349,940 |
| Apr 10, 2026 | 7.01 | 7.11 | 6.98 | 7.03 | 7.03 | 0.86% | 6,058,187 |
| Apr 9, 2026 | 6.98 | 7.04 | 6.91 | 6.97 | 6.97 | -0.14% | 5,138,367 |
| Apr 8, 2026 | 6.94 | 7.03 | 6.88 | 6.98 | 6.98 | 1.45% | 5,431,076 |
| Apr 7, 2026 | 6.93 | 6.94 | 6.83 | 6.88 | 6.88 | -0.29% | 3,342,800 |
| Apr 3, 2026 | 6.95 | 7.00 | 6.86 | 6.90 | 6.90 | -0.86% | 4,791,200 |
| Apr 2, 2026 | 7.04 | 7.06 | 6.93 | 6.96 | 6.96 | -1.00% | 4,410,826 |
| Apr 1, 2026 | 6.99 | 7.08 | 6.94 | 7.03 | 7.03 | 1.44% | 7,323,202 |
| Mar 31, 2026 | 6.93 | 7.02 | 6.92 | 6.93 | 6.93 | - | 7,626,200 |
| Mar 30, 2026 | 6.76 | 6.96 | 6.76 | 6.93 | 6.93 | 1.76% | 5,253,500 |
| Mar 27, 2026 | 6.76 | 6.85 | 6.75 | 6.81 | 6.81 | - | 3,844,500 |
| Mar 26, 2026 | 6.81 | 6.93 | 6.77 | 6.81 | 6.81 | -0.15% | 7,159,201 |
| Mar 25, 2026 | 6.76 | 6.82 | 6.72 | 6.82 | 6.82 | 1.04% | 4,460,760 |
| Mar 24, 2026 | 6.61 | 6.77 | 6.58 | 6.75 | 6.75 | 2.12% | 4,968,299 |
| Mar 23, 2026 | 6.85 | 6.86 | 6.50 | 6.61 | 6.61 | -4.06% | 14,036,790 |
| Mar 20, 2026 | 6.96 | 6.99 | 6.86 | 6.89 | 6.89 | -0.43% | 4,722,800 |
| Mar 19, 2026 | 6.94 | 6.98 | 6.90 | 6.92 | 6.92 | -0.43% | 4,377,600 |
| Mar 18, 2026 | 6.98 | 6.99 | 6.90 | 6.95 | 6.95 | -0.14% | 3,915,600 |
| Mar 17, 2026 | 7.00 | 7.05 | 6.95 | 6.96 | 6.96 | -0.43% | 3,642,222 |
| Mar 16, 2026 | 7.04 | 7.05 | 6.92 | 6.99 | 6.99 | -0.57% | 5,934,440 |
| Mar 13, 2026 | 6.99 | 7.08 | 6.97 | 7.03 | 7.03 | 0.72% | 5,296,100 |
| Mar 12, 2026 | 6.97 | 7.01 | 6.94 | 6.98 | 6.98 | 0.14% | 4,789,000 |