SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China · Delayed Price · Currency is CNY 9.12
+0.11 (1.22%)
Oct 22, 2025, 3:04 PM CST
SHE:300276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.11 | 9.23 | 8.91 | 9.12 | - | 1.22% | 16,680,936 |
| 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% | 23,677,018 |
| Oct 17, 2025 | 9.11 | 9.14 | 8.77 | 8.79 | 8.79 | -3.09% | 34,866,394 |
| Oct 16, 2025 | 9.51 | 9.56 | 9.00 | 9.07 | 9.07 | -6.59% | 66,345,074 |
| Oct 15, 2025 | 9.64 | 9.73 | 9.48 | 9.71 | 9.71 | 1.78% | 22,295,341 |
| Oct 14, 2025 | 9.85 | 9.92 | 9.51 | 9.54 | 9.54 | -2.25% | 29,317,825 |
| Oct 13, 2025 | 9.42 | 9.82 | 9.29 | 9.76 | 9.76 | -2.01% | 31,889,245 |
| Oct 10, 2025 | 10.13 | 10.19 | 9.96 | 9.96 | 9.96 | -1.87% | 31,362,063 |
| Oct 9, 2025 | 9.99 | 10.24 | 9.92 | 10.15 | 10.15 | 1.60% | 35,935,880 |
| Sep 30, 2025 | 9.97 | 10.09 | 9.93 | 9.99 | 9.99 | 0.40% | 29,664,041 |
| Sep 29, 2025 | 10.13 | 10.19 | 9.75 | 9.95 | 9.95 | -2.45% | 57,671,770 |
| Sep 26, 2025 | 10.59 | 10.62 | 10.20 | 10.20 | 10.20 | -3.77% | 50,959,625 |
| Sep 25, 2025 | 10.72 | 11.05 | 10.60 | 10.60 | 10.60 | -1.85% | 51,534,501 |
| Sep 24, 2025 | 10.51 | 10.80 | 10.33 | 10.80 | 10.80 | 2.08% | 47,003,397 |
| Sep 23, 2025 | 10.91 | 11.01 | 10.33 | 10.58 | 10.58 | -3.64% | 61,209,561 |
| Sep 22, 2025 | 11.00 | 11.07 | 10.81 | 10.98 | 10.98 | -0.63% | 46,617,550 |
| Sep 19, 2025 | 11.46 | 11.49 | 10.94 | 11.05 | 11.05 | -3.58% | 76,120,694 |
| Sep 18, 2025 | 11.71 | 11.89 | 11.28 | 11.46 | 11.46 | -3.37% | 132,656,529 |
| Sep 17, 2025 | 11.51 | 12.18 | 11.39 | 11.86 | 11.86 | 3.58% | 169,942,671 |
| Sep 16, 2025 | 10.95 | 11.49 | 10.90 | 11.45 | 11.45 | 4.47% | 113,095,273 |
| Sep 15, 2025 | 10.98 | 11.17 | 10.94 | 10.96 | 10.96 | -0.18% | 40,517,999 |
| Sep 12, 2025 | 11.20 | 11.24 | 10.98 | 10.98 | 10.98 | -1.88% | 57,450,625 |
| Sep 11, 2025 | 10.84 | 11.19 | 10.63 | 11.19 | 11.19 | 3.04% | 66,820,351 |
| Sep 10, 2025 | 10.95 | 11.13 | 10.84 | 10.86 | 10.86 | -1.45% | 42,176,791 |
| Sep 9, 2025 | 11.07 | 11.13 | 10.85 | 11.02 | 11.02 | -1.17% | 43,516,308 |
| Sep 8, 2025 | 10.69 | 11.29 | 10.65 | 11.15 | 11.15 | 3.53% | 78,171,778 |
| Sep 5, 2025 | 10.41 | 10.78 | 10.32 | 10.77 | 10.77 | 2.77% | 49,192,932 |
| Sep 4, 2025 | 10.80 | 11.00 | 10.27 | 10.48 | 10.48 | -3.32% | 69,123,622 |
| Sep 3, 2025 | 11.38 | 11.60 | 10.78 | 10.84 | 10.84 | -3.73% | 74,944,368 |
| Sep 2, 2025 | 11.08 | 11.44 | 10.61 | 11.26 | 11.26 | 1.17% | 107,562,035 |
| Sep 1, 2025 | 11.08 | 11.33 | 11.01 | 11.13 | 11.13 | 0.82% | 51,421,743 |
| Aug 29, 2025 | 11.10 | 11.38 | 10.98 | 11.04 | 11.04 | 1.19% | 74,048,009 |
| Aug 28, 2025 | 10.79 | 10.95 | 10.42 | 10.91 | 10.91 | 0.37% | 72,318,195 |
| Aug 27, 2025 | 11.25 | 11.50 | 10.86 | 10.87 | 10.87 | -2.69% | 95,669,889 |
| Aug 26, 2025 | 11.30 | 11.30 | 11.11 | 11.17 | 11.17 | -1.15% | 54,399,091 |
| Aug 25, 2025 | 11.04 | 11.50 | 11.04 | 11.30 | 11.30 | 2.63% | 102,501,573 |
| Aug 22, 2025 | 10.89 | 11.03 | 10.86 | 11.01 | 11.01 | 1.10% | 47,099,269 |
| Aug 21, 2025 | 11.06 | 11.16 | 10.83 | 10.89 | 10.89 | -1.71% | 52,909,099 |
| Aug 20, 2025 | 10.95 | 11.17 | 10.86 | 11.08 | 11.08 | 0.09% | 58,976,107 |
| Aug 19, 2025 | 10.80 | 11.33 | 10.61 | 11.07 | 11.07 | 2.59% | 114,568,985 |
| Aug 18, 2025 | 10.69 | 10.87 | 10.64 | 10.79 | 10.79 | 1.22% | 58,405,132 |
| Aug 15, 2025 | 10.44 | 10.70 | 10.42 | 10.66 | 10.66 | 1.72% | 42,730,384 |
| Aug 14, 2025 | 10.68 | 10.79 | 10.36 | 10.48 | 10.48 | -2.15% | 59,241,446 |
| Aug 13, 2025 | 10.65 | 10.74 | 10.56 | 10.71 | 10.71 | 0.56% | 40,621,863 |
| Aug 12, 2025 | 10.73 | 10.75 | 10.54 | 10.65 | 10.65 | -0.75% | 35,639,731 |
| Aug 11, 2025 | 10.68 | 10.85 | 10.68 | 10.73 | 10.73 | 0.47% | 37,978,810 |
| Aug 8, 2025 | 10.90 | 10.92 | 10.66 | 10.68 | 10.68 | -2.38% | 46,150,387 |
| Aug 7, 2025 | 11.06 | 11.14 | 10.83 | 10.94 | 10.94 | -1.88% | 78,646,524 |
| Aug 6, 2025 | 10.42 | 11.50 | 10.38 | 11.15 | 11.15 | 7.11% | 150,890,079 |