S.F. Holding Co., Ltd. (SHE:002352)
40.93
+0.18 (0.44%)
Oct 30, 2025, 3:04 PM CST
S.F. Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 39.97 | 40.85 | 39.97 | 40.79 | - | 0.10% | 3,150,658 |
| Oct 29, 2025 | 40.47 | 40.78 | 40.20 | 40.75 | 40.75 | 0.72% | 25,620,079 |
| Oct 28, 2025 | 40.58 | 40.66 | 40.35 | 40.46 | 40.46 | -0.30% | 21,458,283 |
| Oct 27, 2025 | 40.00 | 40.68 | 39.98 | 40.58 | 40.58 | 1.76% | 37,222,533 |
| Oct 24, 2025 | 39.97 | 40.17 | 39.77 | 39.88 | 39.88 | -0.20% | 30,413,553 |
| Oct 23, 2025 | 40.13 | 40.24 | 39.73 | 39.96 | 39.96 | -0.55% | 28,760,777 |
| Oct 22, 2025 | 40.20 | 40.40 | 40.12 | 40.18 | 40.18 | -0.37% | 16,117,112 |
| Oct 21, 2025 | 40.36 | 40.45 | 40.20 | 40.33 | 40.33 | - | 22,220,198 |
| Oct 20, 2025 | 40.33 | 40.55 | 40.22 | 40.33 | 40.33 | 0.60% | 18,666,692 |
| Oct 17, 2025 | 40.70 | 40.91 | 40.06 | 40.09 | 40.09 | -1.86% | 31,007,365 |
| Oct 16, 2025 | 41.00 | 41.14 | 40.66 | 40.85 | 40.85 | -0.39% | 25,951,671 |
| Oct 15, 2025 | 40.80 | 41.05 | 40.62 | 41.01 | 41.01 | 0.69% | 23,238,534 |
| Oct 14, 2025 | 41.01 | 41.25 | 40.60 | 40.73 | 40.73 | -0.66% | 37,828,034 |
| Oct 13, 2025 | 40.37 | 41.19 | 40.20 | 41.00 | 41.00 | -0.41% | 38,193,096 |
| Oct 10, 2025 | 40.45 | 41.40 | 40.35 | 41.17 | 41.17 | 1.78% | 57,081,133 |
| Oct 9, 2025 | 40.04 | 40.61 | 39.70 | 40.45 | 40.45 | 0.30% | 45,898,050 |
| Sep 30, 2025 | 40.00 | 40.51 | 39.90 | 40.33 | 40.33 | 0.85% | 34,143,519 |
| Sep 29, 2025 | 39.99 | 40.17 | 39.64 | 39.99 | 39.99 | -0.20% | 30,711,747 |
| Sep 26, 2025 | 40.00 | 40.12 | 39.58 | 40.07 | 40.07 | -0.02% | 38,638,116 |
| Sep 25, 2025 | 40.34 | 40.38 | 39.99 | 40.08 | 40.08 | -0.77% | 30,022,723 |
| Sep 24, 2025 | 40.06 | 40.58 | 39.90 | 40.39 | 40.39 | 0.82% | 32,224,801 |
| Sep 23, 2025 | 40.18 | 40.37 | 39.71 | 40.06 | 40.06 | -0.64% | 39,163,723 |
| Sep 22, 2025 | 40.88 | 40.98 | 40.17 | 40.32 | 40.32 | -1.85% | 39,932,944 |
| Sep 19, 2025 | 40.54 | 41.29 | 40.53 | 41.08 | 41.08 | 1.36% | 39,848,132 |
| Sep 18, 2025 | 40.90 | 41.07 | 40.42 | 40.53 | 40.53 | -1.31% | 38,572,393 |
| Sep 17, 2025 | 41.19 | 41.30 | 40.86 | 41.07 | 41.07 | -0.29% | 39,007,693 |
| Sep 16, 2025 | 41.30 | 41.46 | 41.11 | 41.19 | 41.19 | -1.13% | 31,840,959 |
| Sep 15, 2025 | 41.72 | 41.89 | 41.54 | 41.66 | 41.20 | -0.14% | 33,450,417 |
| Sep 12, 2025 | 41.94 | 41.98 | 41.60 | 41.72 | 41.26 | -0.52% | 37,996,155 |
| Sep 11, 2025 | 41.84 | 41.96 | 41.58 | 41.94 | 41.48 | -0.33% | 48,215,165 |
| Sep 10, 2025 | 42.09 | 42.18 | 41.88 | 42.08 | 41.62 | - | 27,030,336 |
| Sep 9, 2025 | 42.59 | 42.60 | 42.00 | 42.08 | 41.62 | -1.17% | 40,073,848 |
| Sep 8, 2025 | 42.02 | 42.73 | 41.86 | 42.58 | 42.11 | 1.33% | 57,425,338 |
| Sep 5, 2025 | 41.78 | 42.07 | 41.47 | 42.02 | 41.56 | 0.72% | 46,095,139 |
| Sep 4, 2025 | 42.17 | 42.24 | 41.59 | 41.72 | 41.26 | -0.74% | 54,830,802 |
| Sep 3, 2025 | 42.03 | 42.32 | 41.70 | 42.03 | 41.57 | 0.50% | 61,690,390 |
| Sep 2, 2025 | 42.80 | 42.92 | 41.68 | 41.82 | 41.36 | -2.29% | 80,614,813 |
| Sep 1, 2025 | 44.57 | 44.58 | 42.67 | 42.80 | 42.33 | -3.97% | 142,579,504 |
| Aug 29, 2025 | 47.92 | 47.92 | 43.88 | 44.57 | 44.08 | -7.91% | 166,895,272 |
| Aug 28, 2025 | 47.78 | 48.42 | 47.51 | 48.40 | 47.87 | 1.02% | 20,069,384 |
| Aug 27, 2025 | 48.93 | 49.02 | 47.82 | 47.91 | 47.38 | -2.14% | 24,023,404 |
| Aug 26, 2025 | 48.30 | 49.60 | 48.18 | 48.96 | 48.42 | 1.28% | 31,189,141 |
| Aug 25, 2025 | 48.21 | 48.60 | 47.79 | 48.34 | 47.81 | 0.88% | 22,033,003 |
| Aug 22, 2025 | 48.19 | 48.40 | 47.68 | 47.92 | 47.39 | -0.56% | 21,305,985 |
| Aug 21, 2025 | 48.00 | 48.55 | 47.61 | 48.19 | 47.66 | 0.40% | 21,684,024 |
| Aug 20, 2025 | 46.60 | 48.12 | 46.26 | 48.00 | 47.47 | 2.94% | 33,586,566 |
| Aug 19, 2025 | 46.74 | 47.26 | 46.38 | 46.63 | 46.12 | -0.32% | 25,358,101 |
| Aug 18, 2025 | 46.55 | 47.09 | 45.90 | 46.78 | 46.26 | 0.58% | 27,165,187 |
| Aug 15, 2025 | 46.60 | 46.69 | 46.26 | 46.51 | 46.00 | -0.41% | 19,914,059 |
| Aug 14, 2025 | 46.80 | 47.19 | 46.65 | 46.70 | 46.18 | -0.21% | 14,933,023 |