Hebei Sinopack Electronic Technology Co.,Ltd. (SHE:003031)
China · Delayed Price · Currency is CNY 54.69
-0.01 (-0.02%)
Oct 23, 2025, 2:45 PM CST
SHE:003031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 54.70 | 54.88 | 53.67 | 54.82 | 54.82 | 0.22% | 1,876,823 |
| Oct 22, 2025 | 54.79 | 55.45 | 54.62 | 54.70 | 54.70 | -0.55% | 1,653,482 |
| Oct 21, 2025 | 54.50 | 55.38 | 54.35 | 55.00 | 55.00 | 1.21% | 1,871,018 |
| Oct 20, 2025 | 54.08 | 54.79 | 53.80 | 54.34 | 54.34 | 1.84% | 1,905,842 |
| Oct 17, 2025 | 56.03 | 56.32 | 53.30 | 53.36 | 53.36 | -4.95% | 3,177,967 |
| Oct 16, 2025 | 57.00 | 57.21 | 55.94 | 56.14 | 56.14 | -1.66% | 2,568,280 |
| Oct 15, 2025 | 57.68 | 58.26 | 56.40 | 57.09 | 57.09 | -0.47% | 2,889,304 |
| Oct 14, 2025 | 60.79 | 61.00 | 57.10 | 57.36 | 57.36 | -5.21% | 4,698,239 |
| Oct 13, 2025 | 58.30 | 61.09 | 57.64 | 60.51 | 60.51 | 2.32% | 4,058,776 |
| Oct 10, 2025 | 61.18 | 61.18 | 58.90 | 59.14 | 59.14 | -3.18% | 3,851,421 |
| Oct 9, 2025 | 60.85 | 62.09 | 60.18 | 61.08 | 61.08 | 0.93% | 4,638,518 |
| Sep 30, 2025 | 61.01 | 61.39 | 60.22 | 60.52 | 60.52 | -0.41% | 3,006,424 |
| Sep 29, 2025 | 61.35 | 61.63 | 60.62 | 60.77 | 60.77 | -1.03% | 3,119,076 |
| Sep 26, 2025 | 61.71 | 64.10 | 61.38 | 61.40 | 61.40 | -0.89% | 4,760,059 |
| Sep 25, 2025 | 62.61 | 62.98 | 61.11 | 61.95 | 61.95 | 2.21% | 6,140,338 |
| Sep 24, 2025 | 58.65 | 60.95 | 58.00 | 60.61 | 60.61 | 2.71% | 4,556,191 |
| Sep 23, 2025 | 59.79 | 60.60 | 57.37 | 59.01 | 59.01 | -0.64% | 3,973,086 |
| Sep 22, 2025 | 59.84 | 60.00 | 58.81 | 59.39 | 59.39 | -0.65% | 2,759,690 |
| Sep 19, 2025 | 59.50 | 60.50 | 59.24 | 59.78 | 59.78 | 0.78% | 4,009,409 |
| Sep 18, 2025 | 60.40 | 61.07 | 58.58 | 59.32 | 59.32 | -1.89% | 5,163,826 |
| Sep 17, 2025 | 59.92 | 60.80 | 59.38 | 60.46 | 60.46 | 1.92% | 4,030,275 |
| Sep 16, 2025 | 58.76 | 59.60 | 58.69 | 59.32 | 59.32 | 0.97% | 2,975,380 |
| Sep 15, 2025 | 59.70 | 60.29 | 58.75 | 58.75 | 58.75 | -1.59% | 2,994,538 |
| Sep 12, 2025 | 59.80 | 60.68 | 59.35 | 59.70 | 59.70 | -0.25% | 3,892,089 |
| Sep 11, 2025 | 56.60 | 59.94 | 56.06 | 59.85 | 59.85 | 5.61% | 5,336,977 |
| Sep 10, 2025 | 56.88 | 57.38 | 56.23 | 56.67 | 56.67 | -0.39% | 2,368,840 |
| Sep 9, 2025 | 58.14 | 58.38 | 56.58 | 56.89 | 56.89 | -2.72% | 3,023,400 |
| Sep 8, 2025 | 57.82 | 58.70 | 57.03 | 58.48 | 58.48 | 0.98% | 4,142,165 |
| Sep 5, 2025 | 55.05 | 58.18 | 54.31 | 57.91 | 57.91 | 5.69% | 5,062,001 |
| Sep 4, 2025 | 57.99 | 58.65 | 54.00 | 54.79 | 54.79 | -4.73% | 5,167,022 |
| Sep 3, 2025 | 59.50 | 59.61 | 57.38 | 57.51 | 57.51 | -3.31% | 4,452,024 |
| Sep 2, 2025 | 62.12 | 62.45 | 58.37 | 59.48 | 59.48 | -4.20% | 5,686,239 |
| Sep 1, 2025 | 61.71 | 62.49 | 60.60 | 62.09 | 62.09 | 0.66% | 5,518,794 |
| Aug 29, 2025 | 64.02 | 64.45 | 60.71 | 61.68 | 61.68 | -0.79% | 7,126,615 |
| Aug 28, 2025 | 60.35 | 62.17 | 59.71 | 62.17 | 62.17 | 3.12% | 5,560,002 |
| Aug 27, 2025 | 61.63 | 62.85 | 60.28 | 60.29 | 60.29 | -1.78% | 5,477,654 |
| Aug 26, 2025 | 61.60 | 62.00 | 60.10 | 61.38 | 61.38 | -0.52% | 5,437,031 |
| Aug 25, 2025 | 58.59 | 61.86 | 58.59 | 61.70 | 61.70 | 5.96% | 7,527,315 |
| Aug 22, 2025 | 57.28 | 58.48 | 57.21 | 58.23 | 58.23 | 1.75% | 4,302,849 |
| Aug 21, 2025 | 57.40 | 58.22 | 56.80 | 57.23 | 57.23 | -0.03% | 4,714,591 |
| Aug 20, 2025 | 56.15 | 57.26 | 55.56 | 57.25 | 57.25 | 1.15% | 3,561,150 |
| Aug 19, 2025 | 56.80 | 57.48 | 56.12 | 56.60 | 56.60 | -0.47% | 3,707,082 |
| Aug 18, 2025 | 56.38 | 57.27 | 55.90 | 56.87 | 56.87 | 0.92% | 4,381,401 |
| Aug 15, 2025 | 55.41 | 57.00 | 55.23 | 56.35 | 56.35 | 1.42% | 3,788,128 |
| Aug 14, 2025 | 57.35 | 57.55 | 55.55 | 55.56 | 55.56 | -3.12% | 4,434,583 |
| Aug 13, 2025 | 55.51 | 57.50 | 55.51 | 57.35 | 57.35 | 2.63% | 4,995,955 |
| Aug 12, 2025 | 55.75 | 56.59 | 54.61 | 55.88 | 55.88 | 0.11% | 4,236,092 |
| Aug 11, 2025 | 55.83 | 56.18 | 55.55 | 55.82 | 55.82 | -0.02% | 3,093,625 |
| Aug 8, 2025 | 55.10 | 56.23 | 54.52 | 55.83 | 55.83 | 1.36% | 4,488,709 |
| Aug 7, 2025 | 55.40 | 55.79 | 54.69 | 55.08 | 55.08 | -0.63% | 2,657,555 |