SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China · Delayed Price · Currency is CNY 8.15
-0.64 (-7.28%)
May 29, 2026, 3:14 PM CST
SHE:300276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.56 | 9.45 | 8.50 | 9.21 | 9.21 | 6.60% | 196,465,400 |
| May 20, 2026 | 8.82 | 8.92 | 8.55 | 8.64 | 8.64 | -5.47% | 116,220,600 |
| May 19, 2026 | 8.88 | 9.20 | 8.78 | 9.14 | 9.14 | 3.75% | 161,170,400 |
| May 18, 2026 | 8.55 | 9.28 | 8.53 | 8.81 | 8.81 | 4.63% | 225,028,900 |
| May 15, 2026 | 7.05 | 8.42 | 7.04 | 8.42 | 8.42 | 19.94% | 117,697,500 |
| May 14, 2026 | 7.28 | 7.29 | 7.01 | 7.02 | 7.02 | -3.17% | 27,745,070 |
| May 13, 2026 | 7.23 | 7.34 | 7.17 | 7.25 | 7.25 | -0.14% | 22,270,110 |
| May 12, 2026 | 7.39 | 7.44 | 7.22 | 7.26 | 7.26 | -0.95% | 26,762,480 |
| May 11, 2026 | 7.45 | 7.51 | 7.29 | 7.33 | 7.33 | -1.48% | 35,998,850 |
| May 8, 2026 | 7.17 | 7.54 | 7.12 | 7.44 | 7.44 | 3.19% | 50,209,790 |
| May 7, 2026 | 7.00 | 7.29 | 6.96 | 7.21 | 7.21 | 3.44% | 31,558,390 |
| May 6, 2026 | 6.90 | 7.07 | 6.89 | 6.97 | 6.97 | 1.75% | 23,073,750 |
| Apr 30, 2026 | 6.76 | 6.92 | 6.76 | 6.85 | 6.85 | 1.33% | 18,014,550 |
| Apr 29, 2026 | 6.72 | 6.83 | 6.70 | 6.76 | 6.76 | - | 15,795,910 |
| Apr 28, 2026 | 7.07 | 7.07 | 6.73 | 6.76 | 6.76 | -6.24% | 38,111,750 |
| Apr 27, 2026 | 7.18 | 7.25 | 7.05 | 7.21 | 7.21 | 0.42% | 22,564,570 |
| Apr 24, 2026 | 7.28 | 7.30 | 7.15 | 7.18 | 7.18 | -2.05% | 21,970,220 |
| Apr 23, 2026 | 7.51 | 7.52 | 7.28 | 7.33 | 7.33 | -2.66% | 30,296,630 |
| Apr 22, 2026 | 7.45 | 7.63 | 7.37 | 7.53 | 7.53 | -0.13% | 35,449,340 |
| Apr 21, 2026 | 7.18 | 7.75 | 7.15 | 7.54 | 7.54 | 4.58% | 62,117,920 |
| Apr 20, 2026 | 7.21 | 7.25 | 7.14 | 7.21 | 7.21 | -0.28% | 24,051,860 |
| Apr 17, 2026 | 7.28 | 7.30 | 7.12 | 7.23 | 7.23 | -1.77% | 38,143,220 |
| Apr 16, 2026 | 6.95 | 7.48 | 6.95 | 7.36 | 7.36 | 6.82% | 68,437,860 |
| Apr 15, 2026 | 7.08 | 7.09 | 6.88 | 6.89 | 6.89 | -2.27% | 17,026,300 |
| Apr 14, 2026 | 7.02 | 7.08 | 6.94 | 7.05 | 7.05 | 0.86% | 14,021,840 |
| Apr 13, 2026 | 6.94 | 7.01 | 6.92 | 6.99 | 6.99 | -0.14% | 9,981,200 |
| Apr 10, 2026 | 7.01 | 7.11 | 7.00 | 7.00 | 7.00 | 0.86% | 16,450,820 |
| Apr 9, 2026 | 7.08 | 7.09 | 6.92 | 6.94 | 6.94 | -2.94% | 17,494,300 |
| Apr 8, 2026 | 6.90 | 7.15 | 6.87 | 7.15 | 7.15 | 6.08% | 27,201,970 |
| Apr 7, 2026 | 6.72 | 6.77 | 6.66 | 6.74 | 6.74 | 1.20% | 11,879,840 |
| Apr 3, 2026 | 6.88 | 6.90 | 6.66 | 6.66 | 6.66 | -2.77% | 13,299,550 |
| Apr 2, 2026 | 7.01 | 7.04 | 6.83 | 6.85 | 6.85 | -2.84% | 14,893,620 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.93 | 7.05 | 7.05 | 1.88% | 17,665,780 |
| Mar 31, 2026 | 6.91 | 7.04 | 6.88 | 6.92 | 6.92 | 0.14% | 16,900,420 |
| Mar 30, 2026 | 6.86 | 6.93 | 6.77 | 6.91 | 6.91 | -0.14% | 12,294,870 |
| Mar 27, 2026 | 6.75 | 6.96 | 6.70 | 6.92 | 6.92 | 1.02% | 15,671,790 |
| 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 |