S.F. Holding Co., Ltd. (SHE:002352)
China flag China · Delayed Price · Currency is CNY
41.16
+0.71 (1.76%)
Oct 10, 2025, 11:44 AM CST

S.F. Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202540.0041.4040.0041.33-2.18%33,380,359
Oct 9, 202540.0440.6139.7040.4540.450.30%45,898,050
Sep 30, 202540.0040.5139.9040.3340.330.85%34,143,519
Sep 29, 202539.9940.1739.6439.9939.99-0.20%30,711,747
Sep 26, 202540.0040.1239.5840.0740.07-0.02%38,638,116
Sep 25, 202540.3440.3839.9940.0840.08-0.77%30,022,723
Sep 24, 202540.0640.5839.9040.3940.390.82%32,224,801
Sep 23, 202540.1840.3739.7140.0640.06-0.64%39,163,723
Sep 22, 202540.8840.9840.1740.3240.32-1.85%39,932,944
Sep 19, 202540.5441.2940.5341.0841.081.36%39,848,132
Sep 18, 202540.9041.0740.4240.5340.53-1.31%38,572,393
Sep 17, 202541.1941.3040.8641.0741.07-0.29%39,007,693
Sep 16, 202541.3041.4641.1141.1941.19-1.13%31,840,959
Sep 15, 202541.7241.8941.5441.6641.20-0.14%33,450,417
Sep 12, 202541.9441.9841.6041.7241.26-0.52%37,996,155
Sep 11, 202541.8441.9641.5841.9441.48-0.33%48,215,165
Sep 10, 202542.0942.1841.8842.0841.62-27,030,336
Sep 9, 202542.5942.6042.0042.0841.62-1.17%40,073,848
Sep 8, 202542.0242.7341.8642.5842.111.33%57,425,338
Sep 5, 202541.7842.0741.4742.0241.560.72%46,095,139
Sep 4, 202542.1742.2441.5941.7241.26-0.74%54,830,802
Sep 3, 202542.0342.3241.7042.0341.570.50%61,690,390
Sep 2, 202542.8042.9241.6841.8241.36-2.29%80,614,813
Sep 1, 202544.5744.5842.6742.8042.33-3.97%142,579,504
Aug 29, 202547.9247.9243.8844.5744.08-7.91%166,895,272
Aug 28, 202547.7848.4247.5148.4047.871.02%20,069,384
Aug 27, 202548.9349.0247.8247.9147.38-2.14%24,023,404
Aug 26, 202548.3049.6048.1848.9648.421.28%31,189,141
Aug 25, 202548.2148.6047.7948.3447.810.88%22,033,003
Aug 22, 202548.1948.4047.6847.9247.39-0.56%21,305,985
Aug 21, 202548.0048.5547.6148.1947.660.40%21,684,024
Aug 20, 202546.6048.1246.2648.0047.472.94%33,586,566
Aug 19, 202546.7447.2646.3846.6346.12-0.32%25,358,101
Aug 18, 202546.5547.0945.9046.7846.260.58%27,165,187
Aug 15, 202546.6046.6946.2646.5146.00-0.41%19,914,059
Aug 14, 202546.8047.1946.6546.7046.18-0.21%14,933,023
Aug 13, 202546.9547.1046.4146.8046.28-0.17%19,535,425
Aug 12, 202547.0847.2046.6946.8846.36-0.47%12,882,151
Aug 11, 202547.5047.5846.8147.1046.58-1.01%16,352,342
Aug 8, 202547.0747.8346.8747.5847.060.98%18,694,945
Aug 7, 202546.5447.3246.4347.1246.601.51%20,166,567
Aug 6, 202546.6246.6846.2246.4245.91-0.39%12,188,700
Aug 5, 202546.4446.6846.2546.6046.090.34%11,492,157
Aug 4, 202546.1746.4946.0146.4445.930.58%12,325,044
Aug 1, 202546.1346.9845.8046.1745.660.37%22,102,086
Jul 31, 202547.3647.6645.9046.0045.49-3.52%25,885,388
Jul 30, 202547.6648.5447.5047.6847.150.40%22,326,379
Jul 29, 202547.4247.6446.9547.4946.97-0.19%16,248,486
Jul 28, 202548.0048.2247.3647.5847.06-0.77%14,110,999
Jul 25, 202547.8248.8747.3047.9547.420.27%22,443,230