SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China · Delayed Price · Currency is CNY 8.93
+0.01 (0.11%)
Dec 12, 2025, 2:59 PM CST
SHE:300276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |