SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China · Delayed Price · Currency is CNY 6.61
+0.24 (3.77%)
Jul 31, 2026, 3:04 PM CST
SHE:300276 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.54 | 6.75 | 6.53 | 6.61 | 6.61 | 3.77% | 38,904,444 |
| Jul 30, 2026 | 6.38 | 6.51 | 6.31 | 6.37 | 6.37 | -1.39% | 22,240,637 |
| Jul 29, 2026 | 6.18 | 6.52 | 6.16 | 6.46 | 6.46 | 4.36% | 34,738,452 |
| Jul 28, 2026 | 6.14 | 6.29 | 6.13 | 6.19 | 6.19 | -0.48% | 16,573,419 |
| Jul 27, 2026 | 6.08 | 6.25 | 6.05 | 6.22 | 6.22 | 2.30% | 19,340,572 |
| Jul 24, 2026 | 6.28 | 6.29 | 6.08 | 6.08 | 6.08 | -4.85% | 23,762,330 |
| Jul 23, 2026 | 6.32 | 6.42 | 6.20 | 6.39 | 6.39 | 0.16% | 25,205,531 |
| Jul 22, 2026 | 6.55 | 6.59 | 6.36 | 6.38 | 6.38 | -4.49% | 31,752,672 |
| Jul 21, 2026 | 6.42 | 6.80 | 6.27 | 6.68 | 6.68 | 4.05% | 36,981,256 |
| Jul 20, 2026 | 6.68 | 6.77 | 6.31 | 6.42 | 6.42 | -3.17% | 32,912,900 |
| Jul 17, 2026 | 6.90 | 7.03 | 6.63 | 6.63 | 6.63 | -4.88% | 34,635,008 |
| Jul 16, 2026 | 6.80 | 7.03 | 6.74 | 6.97 | 6.97 | 1.16% | 33,890,080 |
| Jul 15, 2026 | 6.92 | 7.09 | 6.63 | 6.89 | 6.89 | -0.58% | 38,344,780 |
| Jul 14, 2026 | 6.74 | 6.98 | 6.74 | 6.93 | 6.93 | 1.76% | 31,534,986 |
| Jul 13, 2026 | 6.92 | 6.95 | 6.71 | 6.81 | 6.81 | -3.40% | 38,953,865 |
| Jul 10, 2026 | 6.96 | 7.29 | 6.90 | 7.05 | 7.05 | 0.86% | 58,233,695 |
| Jul 9, 2026 | 6.80 | 7.02 | 6.71 | 6.99 | 6.99 | -1.13% | 57,931,354 |
| Jul 8, 2026 | 7.60 | 7.64 | 6.97 | 7.07 | 7.07 | -9.24% | 104,666,742 |
| Jul 7, 2026 | 7.07 | 8.42 | 7.06 | 7.79 | 7.79 | 10.97% | 146,636,700 |
| Jul 6, 2026 | 7.62 | 7.65 | 6.99 | 7.02 | 7.02 | -8.71% | 79,059,131 |
| Jul 3, 2026 | 7.38 | 8.01 | 7.30 | 7.69 | 7.69 | 7.85% | 114,399,762 |
| Jul 2, 2026 | 7.18 | 7.56 | 7.13 | 7.13 | 7.13 | -2.60% | 59,607,854 |
| Jul 1, 2026 | 7.10 | 7.74 | 7.05 | 7.32 | 7.32 | 2.09% | 75,565,898 |
| Jun 30, 2026 | 6.82 | 7.22 | 6.76 | 7.17 | 7.17 | 4.52% | 62,844,644 |
| Jun 29, 2026 | 6.64 | 7.12 | 6.37 | 6.86 | 6.86 | 2.39% | 66,481,780 |
| Jun 26, 2026 | 6.95 | 6.97 | 6.70 | 6.70 | 6.70 | -4.15% | 42,107,460 |
| Jun 25, 2026 | 7.30 | 7.39 | 6.93 | 6.99 | 6.99 | -4.90% | 55,175,360 |
| Jun 24, 2026 | 7.59 | 7.73 | 7.19 | 7.35 | 7.35 | -3.80% | 51,517,720 |
| Jun 23, 2026 | 7.55 | 8.00 | 7.43 | 7.64 | 7.64 | -0.13% | 58,123,090 |
| Jun 22, 2026 | 7.88 | 7.88 | 7.33 | 7.65 | 7.65 | -3.29% | 68,003,550 |
| Jun 18, 2026 | 7.73 | 8.04 | 7.65 | 7.91 | 7.91 | 2.06% | 65,206,990 |
| Jun 17, 2026 | 7.94 | 7.94 | 7.69 | 7.75 | 7.75 | -3.37% | 51,552,800 |
| Jun 16, 2026 | 7.85 | 8.09 | 7.71 | 8.02 | 8.02 | 1.26% | 63,119,140 |
| Jun 15, 2026 | 7.45 | 7.98 | 7.44 | 7.92 | 7.92 | 6.02% | 71,326,445 |
| Jun 12, 2026 | 7.80 | 8.00 | 7.41 | 7.47 | 7.47 | -3.24% | 74,844,530 |
| Jun 11, 2026 | 7.87 | 7.95 | 7.50 | 7.72 | 7.72 | -2.89% | 52,487,060 |
| Jun 10, 2026 | 8.27 | 8.30 | 7.84 | 7.95 | 7.95 | -5.13% | 74,579,500 |
| Jun 9, 2026 | 8.46 | 8.58 | 8.22 | 8.38 | 8.38 | -1.30% | 79,512,735 |
| Jun 8, 2026 | 8.31 | 8.73 | 8.20 | 8.49 | 8.49 | -0.70% | 124,812,074 |
| Jun 5, 2026 | 7.55 | 9.09 | 7.09 | 8.55 | 8.55 | 11.47% | 161,978,900 |
| Jun 4, 2026 | 7.47 | 8.02 | 7.36 | 7.67 | 7.67 | 0.92% | 78,489,620 |
| Jun 3, 2026 | 7.80 | 8.01 | 7.52 | 7.60 | 7.60 | -3.06% | 74,126,120 |
| Jun 2, 2026 | 7.94 | 8.38 | 7.77 | 7.84 | 7.84 | -1.13% | 81,132,760 |
| Jun 1, 2026 | 8.08 | 8.27 | 7.93 | 7.93 | 7.93 | -2.70% | 68,879,750 |
| May 29, 2026 | 8.75 | 8.97 | 8.07 | 8.15 | 8.15 | -7.28% | 103,153,300 |
| May 28, 2026 | 8.88 | 8.97 | 8.46 | 8.79 | 8.79 | -3.72% | 125,013,100 |
| May 27, 2026 | 9.20 | 9.90 | 8.89 | 9.13 | 9.13 | -4.40% | 145,147,900 |
| May 26, 2026 | 9.09 | 10.52 | 8.97 | 9.55 | 9.55 | 3.24% | 186,836,700 |
| May 25, 2026 | 8.83 | 9.40 | 8.80 | 9.25 | 9.25 | 3.24% | 133,654,500 |
| May 22, 2026 | 8.92 | 9.20 | 8.76 | 8.96 | 8.96 | -2.71% | 120,620,500 |