Hebei Sinopack Electronic Technology Co.,Ltd. (SHE:003031)
China · Delayed Price · Currency is CNY 83.89
-1.08 (-1.27%)
Mar 13, 2026, 2:45 PM CST
SHE:003031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 77.78 | 87.76 | 77.78 | 87.68 | - | 3.19% | 7,773,167 |
| Mar 12, 2026 | 81.06 | 85.51 | 80.07 | 84.97 | 84.97 | 4.69% | 15,570,750 |
| Mar 11, 2026 | 80.00 | 84.79 | 80.00 | 81.16 | 81.16 | 1.45% | 14,195,650 |
| Mar 10, 2026 | 77.78 | 81.20 | 77.57 | 80.00 | 80.00 | 4.71% | 11,432,600 |
| Mar 9, 2026 | 77.50 | 77.55 | 72.77 | 76.40 | 76.40 | -5.50% | 14,069,770 |
| Mar 6, 2026 | 82.01 | 83.60 | 78.68 | 80.85 | 80.85 | -0.65% | 9,976,165 |
| Mar 5, 2026 | 80.00 | 84.20 | 78.09 | 81.38 | 81.38 | 3.85% | 11,075,780 |
| Mar 4, 2026 | 76.32 | 79.35 | 75.92 | 78.36 | 78.36 | 0.59% | 7,885,066 |
| Mar 3, 2026 | 81.89 | 83.21 | 77.85 | 77.90 | 77.90 | -2.62% | 11,573,230 |
| Mar 2, 2026 | 79.33 | 82.80 | 79.31 | 80.00 | 80.00 | -0.81% | 8,852,508 |
| Feb 27, 2026 | 80.50 | 81.20 | 78.43 | 80.65 | 80.65 | -2.29% | 8,582,603 |
| Feb 26, 2026 | 78.05 | 83.50 | 77.16 | 82.54 | 82.54 | 6.16% | 13,719,640 |
| Feb 25, 2026 | 76.01 | 78.00 | 74.80 | 77.75 | 77.75 | 3.25% | 7,220,820 |
| Feb 24, 2026 | 74.48 | 77.14 | 74.35 | 75.30 | 75.30 | 2.07% | 6,157,690 |
| Feb 13, 2026 | 75.00 | 75.46 | 73.77 | 73.77 | 73.77 | -2.10% | 4,106,355 |
| Feb 12, 2026 | 72.98 | 75.80 | 72.56 | 75.35 | 75.35 | 3.70% | 6,704,317 |
| Feb 11, 2026 | 73.80 | 75.22 | 72.56 | 72.66 | 72.66 | -1.68% | 4,894,140 |
| Feb 10, 2026 | 74.78 | 75.35 | 73.69 | 73.90 | 73.90 | -1.16% | 4,914,001 |
| Feb 9, 2026 | 73.89 | 76.10 | 72.88 | 74.77 | 74.77 | 3.85% | 7,381,099 |
| Feb 6, 2026 | 74.16 | 74.75 | 71.70 | 72.00 | 72.00 | -3.91% | 8,224,689 |
| Feb 5, 2026 | 76.71 | 77.52 | 73.25 | 74.93 | 74.93 | -4.14% | 8,946,408 |
| Feb 4, 2026 | 77.25 | 78.69 | 75.50 | 78.17 | 78.17 | -0.20% | 8,656,641 |
| Feb 3, 2026 | 75.99 | 78.50 | 75.17 | 78.33 | 78.33 | 5.47% | 10,276,220 |
| Feb 2, 2026 | 78.83 | 80.80 | 74.20 | 74.27 | 74.27 | -6.28% | 11,684,870 |
| Jan 30, 2026 | 77.50 | 82.00 | 75.30 | 79.25 | 79.25 | 3.20% | 15,129,290 |
| Jan 29, 2026 | 81.79 | 82.80 | 76.58 | 76.79 | 76.79 | -6.10% | 14,096,479 |
| Jan 28, 2026 | 85.65 | 88.50 | 80.69 | 81.78 | 81.78 | -3.55% | 19,670,326 |
| Jan 27, 2026 | 76.54 | 84.79 | 75.90 | 84.79 | 84.79 | 10.00% | 11,091,560 |
| Jan 26, 2026 | 78.84 | 79.99 | 75.20 | 77.08 | 77.08 | -3.99% | 8,485,857 |
| Jan 23, 2026 | 76.76 | 80.99 | 76.33 | 80.28 | 80.28 | 4.94% | 12,294,200 |
| Jan 22, 2026 | 76.34 | 77.90 | 74.86 | 76.50 | 76.50 | 0.01% | 6,071,365 |
| Jan 21, 2026 | 74.20 | 77.98 | 73.60 | 76.49 | 76.49 | 3.09% | 7,973,399 |
| Jan 20, 2026 | 80.48 | 80.54 | 73.56 | 74.20 | 74.20 | -8.68% | 14,907,100 |
| Jan 19, 2026 | 82.44 | 83.45 | 79.60 | 81.25 | 81.25 | 0.31% | 11,189,400 |
| Jan 16, 2026 | 77.36 | 83.23 | 77.10 | 81.00 | 81.00 | 5.66% | 14,243,373 |
| Jan 15, 2026 | 76.11 | 77.59 | 74.51 | 76.66 | 76.66 | -0.18% | 7,803,887 |
| Jan 14, 2026 | 78.15 | 80.50 | 76.02 | 76.80 | 76.80 | -1.70% | 11,760,740 |
| Jan 13, 2026 | 80.08 | 81.11 | 76.58 | 78.13 | 78.13 | -3.41% | 11,956,116 |
| Jan 12, 2026 | 80.50 | 82.00 | 78.19 | 80.89 | 80.89 | 3.04% | 16,714,866 |
| Jan 9, 2026 | 74.27 | 80.84 | 73.81 | 78.50 | 78.50 | 3.70% | 20,459,000 |
| Jan 8, 2026 | 83.30 | 84.00 | 75.23 | 75.70 | 75.70 | -6.11% | 23,630,480 |
| Jan 7, 2026 | 73.34 | 80.63 | 73.34 | 80.63 | 80.63 | 10.00% | 11,971,880 |
| Jan 6, 2026 | 74.50 | 75.29 | 72.20 | 73.30 | 73.30 | -2.12% | 9,933,833 |
| Jan 5, 2026 | 73.80 | 75.46 | 71.88 | 74.89 | 74.89 | 2.36% | 8,548,830 |
| Dec 31, 2025 | 73.04 | 75.67 | 72.20 | 73.16 | 73.16 | -0.73% | 7,098,988 |
| Dec 30, 2025 | 76.00 | 76.20 | 73.25 | 73.70 | 73.70 | -3.85% | 8,456,067 |
| Dec 29, 2025 | 76.80 | 77.98 | 74.38 | 76.65 | 76.65 | -0.27% | 9,391,057 |
| Dec 26, 2025 | 75.05 | 79.27 | 73.73 | 76.86 | 76.86 | 1.94% | 9,801,386 |
| Dec 25, 2025 | 76.50 | 77.75 | 74.78 | 75.40 | 75.40 | -2.65% | 7,967,227 |
| Dec 24, 2025 | 76.11 | 77.80 | 74.97 | 77.45 | 77.45 | 0.96% | 11,906,180 |