SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China · Delayed Price · Currency is CNY 6.07
+0.22 (3.76%)
Oct 23, 2026, 12:34 PM CST
SHE:300276 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.45 | 6.23 | 5.45 | 6.07 | 6.07 | 3.76% | 42,484,837 |
| Oct 22, 2026 | 5.81 | 5.97 | 5.80 | 5.85 | 5.85 | 0.69% | 30,365,591 |
| Oct 21, 2026 | 5.80 | 5.92 | 5.74 | 5.81 | 5.81 | -0.51% | 22,701,520 |
| Oct 20, 2026 | 5.61 | 5.92 | 5.60 | 5.84 | 5.84 | 3.55% | 33,983,594 |
| Oct 19, 2026 | 5.43 | 5.70 | 5.40 | 5.64 | 5.64 | 3.87% | 22,521,980 |
| Oct 16, 2026 | 5.45 | 5.57 | 5.39 | 5.43 | 5.43 | 0.74% | 15,753,652 |
| Oct 15, 2026 | 5.59 | 5.61 | 5.39 | 5.39 | 5.39 | -5.27% | 18,368,860 |
| Oct 14, 2026 | 5.80 | 5.80 | 5.67 | 5.69 | 5.69 | -2.07% | 13,372,117 |
| Oct 13, 2026 | 5.78 | 5.88 | 5.70 | 5.81 | 5.81 | -1.02% | 14,722,740 |
| Oct 12, 2026 | 5.95 | 5.95 | 5.77 | 5.87 | 5.87 | -1.18% | 16,498,300 |
| Oct 9, 2026 | 5.92 | 5.99 | 5.67 | 5.94 | 5.94 | - | 25,764,390 |
| Oct 8, 2026 | 6.11 | 6.17 | 5.93 | 5.94 | 5.94 | -3.41% | 22,617,733 |
| Sep 30, 2026 | 6.20 | 6.28 | 6.12 | 6.15 | 6.15 | -1.91% | 26,766,680 |
| Sep 29, 2026 | 6.11 | 6.40 | 5.95 | 6.27 | 6.27 | 0.64% | 56,136,774 |
| Sep 28, 2026 | 6.02 | 6.43 | 6.00 | 6.23 | 6.23 | 5.59% | 60,235,616 |
| Sep 24, 2026 | 5.94 | 6.04 | 5.90 | 5.90 | 5.90 | -0.84% | 13,979,473 |
| Sep 23, 2026 | 6.03 | 6.04 | 5.93 | 5.95 | 5.95 | -1.16% | 12,890,489 |
| Sep 22, 2026 | 6.06 | 6.09 | 5.99 | 6.02 | 6.02 | -0.66% | 17,688,312 |
| Sep 21, 2026 | 6.01 | 6.10 | 5.98 | 6.06 | 6.06 | 1.00% | 21,657,923 |
| Sep 18, 2026 | 6.03 | 6.05 | 5.98 | 6.00 | 6.00 | 0.84% | 15,241,114 |
| Sep 17, 2026 | 5.96 | 6.03 | 5.90 | 5.95 | 5.95 | -0.34% | 14,175,322 |
| Sep 16, 2026 | 5.92 | 6.01 | 5.85 | 5.97 | 5.97 | 0.34% | 12,311,434 |
| Sep 15, 2026 | 6.02 | 6.05 | 5.93 | 5.95 | 5.95 | -1.16% | 11,496,222 |
| Sep 14, 2026 | 5.98 | 6.08 | 5.95 | 6.02 | 6.02 | -0.17% | 9,852,662 |
| Sep 11, 2026 | 6.13 | 6.14 | 5.93 | 6.03 | 6.03 | -1.47% | 20,508,541 |
| Sep 10, 2026 | 6.13 | 6.17 | 6.07 | 6.12 | 6.12 | -0.33% | 14,289,293 |
| Sep 9, 2026 | 6.26 | 6.28 | 6.13 | 6.14 | 6.14 | -1.92% | 18,362,527 |
| Sep 8, 2026 | 6.30 | 6.33 | 6.23 | 6.26 | 6.26 | -0.63% | 15,692,981 |
| Sep 7, 2026 | 6.32 | 6.41 | 6.28 | 6.30 | 6.30 | -0.32% | 17,674,312 |
| Sep 4, 2026 | 6.48 | 6.48 | 6.29 | 6.32 | 6.32 | -0.94% | 19,096,200 |
| Sep 3, 2026 | 6.45 | 6.55 | 6.36 | 6.38 | 6.38 | -0.62% | 17,837,200 |
| Sep 2, 2026 | 6.39 | 6.46 | 6.36 | 6.42 | 6.42 | -0.47% | 14,309,660 |
| Sep 1, 2026 | 6.45 | 6.50 | 6.39 | 6.45 | 6.45 | 0.31% | 17,781,500 |
| Aug 31, 2026 | 6.31 | 6.44 | 6.31 | 6.43 | 6.43 | 0.47% | 14,889,943 |
| Aug 28, 2026 | 6.39 | 6.47 | 6.29 | 6.40 | 6.40 | 0.16% | 19,847,548 |
| Aug 27, 2026 | 6.30 | 6.45 | 6.22 | 6.39 | 6.39 | 1.11% | 20,700,801 |
| Aug 26, 2026 | 6.22 | 6.38 | 6.19 | 6.32 | 6.32 | 1.44% | 20,734,085 |
| Aug 25, 2026 | 6.12 | 6.27 | 6.11 | 6.23 | 6.23 | 1.96% | 16,975,120 |
| Aug 24, 2026 | 6.27 | 6.28 | 6.08 | 6.11 | 6.11 | -2.86% | 17,832,413 |
| Aug 21, 2026 | 6.27 | 6.34 | 6.17 | 6.29 | 6.29 | 0.16% | 14,453,096 |
| Aug 20, 2026 | 6.46 | 6.49 | 6.25 | 6.28 | 6.28 | -2.03% | 24,604,724 |
| Aug 19, 2026 | 6.83 | 6.83 | 6.40 | 6.41 | 6.41 | -7.37% | 41,600,731 |
| Aug 18, 2026 | 6.70 | 6.95 | 6.64 | 6.92 | 6.92 | 2.67% | 54,065,690 |
| Aug 17, 2026 | 6.63 | 6.80 | 6.55 | 6.74 | 6.74 | 2.28% | 27,133,810 |
| Aug 14, 2026 | 6.63 | 6.66 | 6.45 | 6.59 | 6.59 | -1.05% | 32,140,960 |
| Aug 13, 2026 | 6.92 | 6.94 | 6.66 | 6.66 | 6.66 | -4.31% | 47,525,510 |
| Aug 12, 2026 | 6.82 | 7.27 | 6.80 | 6.96 | 6.96 | 1.31% | 40,486,640 |
| Aug 11, 2026 | 6.90 | 7.08 | 6.76 | 6.87 | 6.87 | -0.58% | 43,232,420 |
| Aug 10, 2026 | 7.00 | 7.05 | 6.78 | 6.91 | 6.91 | 0.14% | 23,028,011 |
| Aug 7, 2026 | 6.99 | 7.00 | 6.78 | 6.90 | 6.90 | -0.72% | 27,834,200 |