SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China · Delayed Price · Currency is CNY 9.72
-0.03 (-0.31%)
At close: Jan 9, 2026
SHE:300276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.75 | 9.82 | 9.62 | 9.72 | 9.72 | -0.31% | 53,814,330 |
| Jan 8, 2026 | 9.44 | 9.82 | 9.42 | 9.75 | 9.75 | 2.96% | 68,100,550 |
| Jan 7, 2026 | 9.61 | 9.71 | 9.42 | 9.47 | 9.47 | -2.37% | 50,409,290 |
| Jan 6, 2026 | 9.71 | 9.84 | 9.60 | 9.70 | 9.70 | 0.21% | 54,764,080 |
| Jan 5, 2026 | 9.66 | 9.68 | 9.48 | 9.68 | 9.68 | -0.21% | 56,756,800 |
| Dec 31, 2025 | 9.80 | 9.84 | 9.63 | 9.70 | 9.70 | -2.51% | 68,785,360 |
| Dec 30, 2025 | 9.36 | 10.13 | 9.27 | 9.95 | 9.95 | 5.18% | 116,748,700 |
| Dec 29, 2025 | 9.43 | 9.54 | 9.36 | 9.46 | 9.46 | 0.21% | 40,409,370 |
| Dec 26, 2025 | 9.41 | 9.60 | 9.30 | 9.44 | 9.44 | -0.21% | 52,512,280 |
| Dec 25, 2025 | 9.07 | 9.75 | 9.03 | 9.46 | 9.46 | 4.65% | 90,267,890 |
| Dec 24, 2025 | 8.94 | 9.10 | 8.94 | 9.04 | 9.04 | - | 27,876,190 |
| Dec 23, 2025 | 9.21 | 9.30 | 8.98 | 9.04 | 9.04 | -3.42% | 51,105,530 |
| Dec 22, 2025 | 8.69 | 9.64 | 8.67 | 9.36 | 9.36 | 8.84% | 83,787,680 |
| Dec 19, 2025 | 8.53 | 8.65 | 8.53 | 8.60 | 8.60 | 1.06% | 13,456,630 |
| Dec 18, 2025 | 8.50 | 8.60 | 8.48 | 8.51 | 8.51 | -0.47% | 12,168,747 |
| Dec 17, 2025 | 8.55 | 8.63 | 8.25 | 8.55 | 8.55 | - | 22,192,910 |
| Dec 16, 2025 | 8.77 | 8.81 | 8.53 | 8.55 | 8.55 | -2.40% | 15,919,848 |
| Dec 15, 2025 | 8.93 | 8.93 | 8.76 | 8.76 | 8.76 | -2.34% | 16,354,300 |
| Dec 12, 2025 | 8.92 | 9.01 | 8.84 | 8.97 | 8.97 | 0.56% | 18,576,920 |
| Dec 11, 2025 | 9.17 | 9.18 | 8.91 | 8.92 | 8.92 | -2.62% | 22,040,457 |
| Dec 10, 2025 | 9.06 | 9.26 | 9.03 | 9.16 | 9.16 | 0.44% | 22,427,750 |
| Dec 9, 2025 | 9.16 | 9.27 | 9.10 | 9.12 | 9.12 | -1.08% | 19,459,050 |
| Dec 8, 2025 | 9.18 | 9.29 | 9.13 | 9.22 | 9.22 | 0.33% | 28,762,340 |
| Dec 5, 2025 | 9.08 | 9.20 | 9.01 | 9.19 | 9.19 | 0.44% | 33,178,150 |
| Dec 4, 2025 | 8.90 | 9.24 | 8.79 | 9.15 | 9.15 | 3.98% | 49,109,560 |
| Dec 3, 2025 | 8.96 | 9.00 | 8.79 | 8.80 | 8.80 | -1.79% | 13,688,470 |
| Dec 2, 2025 | 9.08 | 9.12 | 8.93 | 8.96 | 8.96 | -1.86% | 14,054,772 |
| Dec 1, 2025 | 8.88 | 9.15 | 8.88 | 9.13 | 9.13 | 1.22% | 20,689,115 |
| Nov 28, 2025 | 8.78 | 9.06 | 8.77 | 9.02 | 9.02 | 2.62% | 22,043,310 |
| Nov 27, 2025 | 8.86 | 8.93 | 8.78 | 8.79 | 8.79 | -0.79% | 12,385,552 |
| Nov 26, 2025 | 8.89 | 8.97 | 8.81 | 8.86 | 8.86 | -0.34% | 12,831,230 |
| Nov 25, 2025 | 8.86 | 9.02 | 8.86 | 8.89 | 8.89 | 0.57% | 16,952,270 |
| Nov 24, 2025 | 8.71 | 8.87 | 8.58 | 8.84 | 8.84 | 1.73% | 16,644,370 |
| Nov 21, 2025 | 8.77 | 8.89 | 8.52 | 8.69 | 8.69 | -1.36% | 26,381,600 |
| Nov 20, 2025 | 8.98 | 9.03 | 8.81 | 8.81 | 8.81 | -2.11% | 20,401,422 |
| Nov 19, 2025 | 9.25 | 9.27 | 8.94 | 9.00 | 9.00 | -2.81% | 25,328,750 |
| Nov 18, 2025 | 9.25 | 9.33 | 9.16 | 9.26 | 9.26 | 0.22% | 19,162,520 |
| Nov 17, 2025 | 9.11 | 9.27 | 9.09 | 9.24 | 9.24 | 0.98% | 15,586,100 |
| Nov 14, 2025 | 9.10 | 9.34 | 9.08 | 9.15 | 9.15 | -0.11% | 19,397,270 |
| Nov 13, 2025 | 9.03 | 9.18 | 9.00 | 9.16 | 9.16 | 1.10% | 15,515,130 |
| Nov 12, 2025 | 9.21 | 9.23 | 9.00 | 9.06 | 9.06 | -1.63% | 17,991,400 |
| Nov 11, 2025 | 9.21 | 9.29 | 9.17 | 9.21 | 9.21 | - | 15,967,660 |
| Nov 10, 2025 | 9.23 | 9.26 | 9.18 | 9.21 | 9.21 | -0.11% | 16,478,370 |
| Nov 7, 2025 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | -1.71% | 17,710,440 |
| Nov 6, 2025 | 9.23 | 9.45 | 9.17 | 9.38 | 9.38 | 1.30% | 26,328,030 |
| Nov 5, 2025 | 9.20 | 9.33 | 9.16 | 9.26 | 9.26 | -0.11% | 16,444,460 |
| Nov 4, 2025 | 9.40 | 9.40 | 9.20 | 9.27 | 9.27 | -1.80% | 19,996,320 |
| Nov 3, 2025 | 9.50 | 9.52 | 9.37 | 9.44 | 9.44 | -0.21% | 20,745,980 |
| Oct 31, 2025 | 9.32 | 9.54 | 9.21 | 9.46 | 9.46 | 0.75% | 29,851,220 |
| Oct 30, 2025 | 9.28 | 9.72 | 9.23 | 9.39 | 9.39 | 1.62% | 51,027,550 |