SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China · Delayed Price · Currency is CNY 7.91
+0.16 (2.06%)
Jun 18, 2026, 3:04 PM CST
SHE:300276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |