SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China · Delayed Price · Currency is CNY 8.81
-0.19 (-2.11%)
Nov 20, 2025, 3:04 PM CST
SHE:300276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 9.21 | 9.25 | 9.11 | 9.24 | 9.24 | 0.43% | 17,949,340 |
| Oct 28, 2025 | 9.18 | 9.25 | 9.08 | 9.20 | 9.20 | 0.33% | 19,434,920 |
| Oct 27, 2025 | 9.25 | 9.28 | 9.13 | 9.17 | 9.17 | - | 19,773,520 |
| Oct 24, 2025 | 9.20 | 9.22 | 9.13 | 9.17 | 9.17 | - | 20,098,450 |
| Oct 23, 2025 | 9.07 | 9.17 | 8.96 | 9.17 | 9.17 | 0.55% | 18,995,510 |
| Oct 22, 2025 | 9.00 | 9.23 | 8.91 | 9.12 | 9.12 | 1.22% | 27,429,740 |
| Oct 21, 2025 | 8.99 | 9.04 | 8.83 | 9.01 | 9.01 | 1.12% | 22,127,380 |
| Oct 20, 2025 | 8.88 | 9.05 | 8.85 | 8.91 | 8.91 | 1.37% | 23,677,010 |
| Oct 17, 2025 | 9.11 | 9.14 | 8.77 | 8.79 | 8.79 | -3.09% | 34,855,390 |
| Oct 16, 2025 | 9.51 | 9.56 | 9.00 | 9.07 | 9.07 | -6.59% | 66,345,070 |
| Oct 15, 2025 | 9.64 | 9.73 | 9.48 | 9.71 | 9.71 | 1.78% | 22,295,340 |
| Oct 14, 2025 | 9.85 | 9.92 | 9.51 | 9.54 | 9.54 | -2.25% | 29,316,820 |
| Oct 13, 2025 | 9.42 | 9.82 | 9.29 | 9.76 | 9.76 | -2.01% | 31,889,240 |
| Oct 10, 2025 | 10.13 | 10.19 | 9.96 | 9.96 | 9.96 | -1.87% | 31,361,260 |
| Oct 9, 2025 | 9.99 | 10.24 | 9.92 | 10.15 | 10.15 | 1.60% | 35,935,580 |
| Sep 30, 2025 | 9.97 | 10.09 | 9.93 | 9.99 | 9.99 | 0.40% | 29,660,040 |
| Sep 29, 2025 | 10.13 | 10.19 | 9.75 | 9.95 | 9.95 | -2.45% | 57,660,670 |
| Sep 26, 2025 | 10.59 | 10.62 | 10.20 | 10.20 | 10.20 | -3.77% | 50,956,120 |
| Sep 25, 2025 | 10.72 | 11.05 | 10.60 | 10.60 | 10.60 | -1.85% | 50,325,700 |
| Sep 24, 2025 | 10.51 | 10.80 | 10.33 | 10.80 | 10.80 | 2.08% | 47,003,390 |
| Sep 23, 2025 | 10.91 | 11.01 | 10.33 | 10.58 | 10.58 | -3.64% | 61,208,260 |
| Sep 22, 2025 | 11.00 | 11.07 | 10.81 | 10.98 | 10.98 | -0.63% | 46,613,450 |
| Sep 19, 2025 | 11.46 | 11.49 | 10.94 | 11.05 | 11.05 | -3.58% | 76,117,690 |
| Sep 18, 2025 | 11.71 | 11.89 | 11.28 | 11.46 | 11.46 | -3.37% | 132,656,400 |
| Sep 17, 2025 | 11.51 | 12.18 | 11.39 | 11.86 | 11.86 | 3.58% | 168,686,700 |
| Sep 16, 2025 | 10.95 | 11.49 | 10.90 | 11.45 | 11.45 | 4.47% | 110,475,200 |
| Sep 15, 2025 | 10.98 | 11.17 | 10.94 | 10.96 | 10.96 | -0.18% | 40,517,790 |
| Sep 12, 2025 | 11.20 | 11.24 | 10.98 | 10.98 | 10.98 | -1.88% | 57,450,620 |
| Sep 11, 2025 | 10.84 | 11.19 | 10.63 | 11.19 | 11.19 | 3.04% | 66,807,050 |
| Sep 10, 2025 | 10.95 | 11.13 | 10.84 | 10.86 | 10.86 | -1.45% | 42,176,290 |
| Sep 9, 2025 | 11.07 | 11.13 | 10.85 | 11.02 | 11.02 | -1.17% | 43,501,300 |
| Sep 8, 2025 | 10.69 | 11.29 | 10.65 | 11.15 | 11.15 | 3.53% | 78,166,570 |
| Sep 5, 2025 | 10.41 | 10.78 | 10.32 | 10.77 | 10.77 | 2.77% | 49,192,030 |
| Sep 4, 2025 | 10.80 | 11.00 | 10.27 | 10.48 | 10.48 | -3.32% | 69,122,420 |