SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China · Delayed Price · Currency is CNY 6.92
+0.07 (1.02%)
Mar 27, 2026, 3:04 PM CST
SHE:300276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.97 | 7.17 | 6.82 | 6.85 | 6.85 | -1.72% | 20,970,380 |
| Mar 25, 2026 | 6.96 | 7.01 | 6.93 | 6.97 | 6.97 | 0.14% | 19,768,050 |
| Mar 24, 2026 | 6.91 | 6.98 | 6.74 | 6.96 | 6.96 | 2.65% | 20,265,790 |
| Mar 23, 2026 | 7.03 | 7.16 | 6.73 | 6.78 | 6.78 | -5.04% | 29,766,700 |
| Mar 20, 2026 | 7.40 | 7.48 | 7.13 | 7.14 | 7.14 | -3.51% | 19,582,730 |
| Mar 19, 2026 | 7.59 | 7.60 | 7.37 | 7.40 | 7.40 | -3.39% | 18,637,300 |
| Mar 18, 2026 | 7.74 | 7.75 | 7.56 | 7.66 | 7.66 | -0.65% | 13,652,100 |
| Mar 17, 2026 | 7.83 | 7.86 | 7.68 | 7.71 | 7.71 | -1.53% | 12,393,780 |
| Mar 16, 2026 | 7.73 | 7.83 | 7.67 | 7.83 | 7.83 | 1.69% | 12,822,720 |
| Mar 13, 2026 | 7.78 | 7.83 | 7.67 | 7.70 | 7.70 | -1.28% | 14,702,530 |
| Mar 12, 2026 | 7.93 | 7.97 | 7.80 | 7.80 | 7.80 | -2.01% | 16,004,940 |
| Mar 11, 2026 | 8.01 | 8.08 | 7.95 | 7.96 | 7.96 | -0.62% | 14,786,170 |
| Mar 10, 2026 | 8.01 | 8.08 | 7.97 | 8.01 | 8.01 | 0.63% | 16,146,151 |
| Mar 9, 2026 | 7.90 | 7.99 | 7.74 | 7.96 | 7.96 | -0.13% | 18,486,840 |
| Mar 6, 2026 | 7.98 | 8.06 | 7.95 | 7.97 | 7.97 | -1.12% | 20,714,250 |
| Mar 5, 2026 | 8.22 | 8.38 | 8.05 | 8.06 | 8.06 | -1.10% | 33,499,380 |
| Mar 4, 2026 | 7.71 | 8.33 | 7.65 | 8.15 | 8.15 | 4.89% | 46,393,830 |
| Mar 3, 2026 | 8.18 | 8.25 | 7.76 | 7.77 | 7.77 | -5.01% | 32,985,100 |
| Mar 2, 2026 | 8.38 | 8.42 | 8.16 | 8.18 | 8.18 | -3.99% | 29,075,780 |
| Feb 27, 2026 | 8.55 | 8.57 | 8.46 | 8.52 | 8.52 | -0.58% | 19,833,840 |
| Feb 26, 2026 | 8.75 | 8.77 | 8.55 | 8.57 | 8.57 | -1.95% | 24,563,480 |
| Feb 25, 2026 | 8.69 | 8.80 | 8.68 | 8.74 | 8.74 | 0.58% | 19,365,260 |
| Feb 24, 2026 | 8.91 | 8.96 | 8.68 | 8.69 | 8.69 | 0.12% | 22,019,518 |
| Feb 13, 2026 | 8.68 | 8.77 | 8.64 | 8.68 | 8.68 | 0.23% | 17,528,910 |
| Feb 12, 2026 | 8.71 | 8.77 | 8.64 | 8.66 | 8.66 | -0.80% | 15,185,080 |
| Feb 11, 2026 | 8.75 | 8.80 | 8.71 | 8.73 | 8.73 | -0.23% | 13,915,800 |
| Feb 10, 2026 | 8.66 | 8.84 | 8.62 | 8.75 | 8.75 | 1.16% | 21,778,470 |
| Feb 9, 2026 | 8.68 | 8.74 | 8.62 | 8.65 | 8.65 | 0.82% | 16,213,240 |
| Feb 6, 2026 | 8.52 | 8.68 | 8.42 | 8.58 | 8.58 | 0.70% | 19,723,700 |
| Feb 5, 2026 | 8.60 | 8.65 | 8.51 | 8.52 | 8.52 | -1.62% | 14,453,510 |
| Feb 4, 2026 | 8.70 | 8.76 | 8.56 | 8.66 | 8.66 | -0.46% | 19,191,740 |
| Feb 3, 2026 | 8.45 | 8.72 | 8.45 | 8.70 | 8.70 | 3.82% | 28,333,930 |
| Feb 2, 2026 | 8.30 | 8.62 | 8.25 | 8.38 | 8.38 | -6.05% | 37,914,140 |
| Jan 30, 2026 | 8.88 | 8.99 | 8.70 | 8.92 | 8.92 | 0.34% | 25,321,046 |
| Jan 29, 2026 | 8.93 | 9.12 | 8.79 | 8.89 | 8.89 | -1.00% | 28,419,650 |
| Jan 28, 2026 | 9.21 | 9.21 | 8.96 | 8.98 | 8.98 | -3.13% | 34,911,360 |
| Jan 27, 2026 | 9.29 | 9.35 | 8.91 | 9.27 | 9.27 | -1.07% | 42,711,400 |
| Jan 26, 2026 | 9.80 | 9.97 | 9.28 | 9.37 | 9.37 | -3.70% | 55,953,360 |
| Jan 23, 2026 | 9.53 | 9.75 | 9.53 | 9.73 | 9.73 | 2.10% | 45,343,720 |
| Jan 22, 2026 | 9.53 | 9.75 | 9.47 | 9.53 | 9.53 | 0.32% | 35,824,160 |
| Jan 21, 2026 | 9.47 | 9.64 | 9.37 | 9.50 | 9.50 | -0.73% | 32,002,550 |
| Jan 20, 2026 | 9.64 | 9.86 | 9.48 | 9.57 | 9.57 | -0.73% | 45,832,280 |
| Jan 19, 2026 | 9.79 | 9.82 | 9.63 | 9.64 | 9.64 | -1.03% | 38,087,480 |
| Jan 16, 2026 | 9.58 | 9.88 | 9.44 | 9.74 | 9.74 | 2.63% | 60,376,865 |
| Jan 15, 2026 | 9.61 | 9.70 | 9.38 | 9.49 | 9.49 | -1.86% | 39,676,960 |
| Jan 14, 2026 | 9.75 | 10.00 | 9.56 | 9.67 | 9.67 | -0.62% | 66,231,650 |
| Jan 13, 2026 | 10.05 | 10.17 | 9.70 | 9.73 | 9.73 | -3.18% | 65,405,160 |
| Jan 12, 2026 | 9.75 | 10.09 | 9.71 | 10.05 | 10.05 | 3.40% | 81,905,550 |
| 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 |