SFC Holdings Co., Ltd. (SHE:301558)
China · Delayed Price · Currency is CNY 9.48
-0.10 (-1.04%)
Feb 11, 2026, 4:00 PM EST
SFC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.41 | 9.53 | 9.21 | 9.24 | 9.24 | -1.91% | 13,712,863 |
| Feb 12, 2026 | 9.42 | 9.50 | 9.27 | 9.42 | 9.42 | -0.63% | 14,289,910 |
| Feb 11, 2026 | 9.53 | 9.63 | 9.42 | 9.48 | 9.48 | -1.04% | 17,730,200 |
| Feb 10, 2026 | 9.48 | 9.65 | 9.41 | 9.58 | 9.58 | 0.10% | 26,595,900 |
| Feb 9, 2026 | 9.16 | 9.58 | 9.13 | 9.57 | 9.57 | 5.28% | 33,516,810 |
| Feb 6, 2026 | 9.26 | 9.32 | 8.96 | 9.09 | 9.09 | -2.78% | 19,173,496 |
| Feb 5, 2026 | 9.10 | 9.43 | 9.02 | 9.35 | 9.35 | 0.86% | 21,378,310 |
| Feb 4, 2026 | 9.43 | 9.43 | 9.12 | 9.27 | 9.27 | -3.03% | 29,183,820 |
| Feb 3, 2026 | 9.22 | 9.56 | 9.22 | 9.56 | 9.56 | 3.46% | 37,370,343 |
| Feb 2, 2026 | 9.12 | 9.38 | 9.04 | 9.24 | 9.24 | 0.98% | 32,553,776 |
| Jan 30, 2026 | 9.14 | 9.49 | 9.08 | 9.15 | 9.15 | 2.12% | 29,765,010 |
| Jan 29, 2026 | 8.86 | 9.17 | 8.73 | 8.96 | 8.96 | 0.67% | 20,433,600 |
| Jan 28, 2026 | 8.91 | 9.13 | 8.88 | 8.90 | 8.90 | -1.33% | 12,910,100 |
| Jan 27, 2026 | 8.95 | 9.18 | 8.85 | 9.02 | 9.02 | 0.67% | 17,523,200 |
| Jan 26, 2026 | 9.10 | 9.13 | 8.84 | 8.96 | 8.96 | -1.43% | 14,269,820 |
| Jan 23, 2026 | 8.99 | 9.11 | 8.94 | 9.09 | 9.09 | 1.34% | 13,811,610 |
| Jan 22, 2026 | 8.92 | 9.12 | 8.88 | 8.97 | 8.97 | 0.67% | 17,196,300 |
| Jan 21, 2026 | 8.81 | 8.95 | 8.76 | 8.91 | 8.91 | 0.68% | 10,573,000 |
| Jan 20, 2026 | 8.95 | 9.02 | 8.78 | 8.85 | 8.85 | -0.56% | 14,064,100 |
| Jan 19, 2026 | 8.97 | 8.99 | 8.85 | 8.90 | 8.90 | -1.11% | 13,281,760 |
| Jan 16, 2026 | 9.17 | 9.21 | 8.86 | 9.00 | 9.00 | -1.75% | 23,875,100 |
| Jan 15, 2026 | 9.44 | 9.52 | 9.07 | 9.16 | 9.16 | -4.08% | 32,981,384 |
| Jan 14, 2026 | 9.19 | 10.15 | 9.14 | 9.55 | 9.55 | 3.35% | 59,990,450 |
| Jan 13, 2026 | 9.62 | 9.78 | 9.16 | 9.24 | 9.24 | -0.43% | 49,135,550 |
| Jan 12, 2026 | 8.75 | 9.35 | 8.69 | 9.28 | 9.28 | 8.03% | 33,909,090 |
| Jan 9, 2026 | 8.39 | 8.60 | 8.37 | 8.59 | 8.59 | 2.26% | 12,630,340 |
| Jan 8, 2026 | 8.25 | 8.43 | 8.23 | 8.40 | 8.40 | 1.33% | 7,995,708 |
| Jan 7, 2026 | 8.31 | 8.37 | 8.26 | 8.29 | 8.29 | -0.60% | 6,509,671 |
| Jan 6, 2026 | 8.31 | 8.35 | 8.25 | 8.34 | 8.34 | 0.48% | 7,716,313 |
| Jan 5, 2026 | 8.14 | 8.32 | 8.11 | 8.30 | 8.30 | 1.84% | 7,506,042 |
| Dec 31, 2025 | 8.13 | 8.21 | 8.06 | 8.15 | 8.15 | 0.62% | 5,428,207 |
| Dec 30, 2025 | 8.11 | 8.20 | 8.08 | 8.10 | 8.10 | -0.74% | 5,424,145 |
| Dec 29, 2025 | 8.22 | 8.24 | 8.15 | 8.16 | 8.16 | -0.73% | 5,656,396 |
| Dec 26, 2025 | 8.28 | 8.34 | 8.21 | 8.22 | 8.22 | -1.08% | 6,606,944 |
| Dec 25, 2025 | 8.28 | 8.38 | 8.25 | 8.31 | 8.31 | 0.61% | 6,785,300 |
| Dec 24, 2025 | 8.18 | 8.27 | 8.16 | 8.26 | 8.26 | 0.61% | 5,011,500 |
| Dec 23, 2025 | 8.26 | 8.29 | 8.19 | 8.21 | 8.21 | -0.85% | 5,472,443 |
| Dec 22, 2025 | 8.29 | 8.34 | 8.22 | 8.28 | 8.28 | -0.24% | 6,729,767 |
| Dec 19, 2025 | 8.11 | 8.38 | 8.08 | 8.30 | 8.30 | 2.34% | 8,877,114 |
| Dec 18, 2025 | 8.02 | 8.24 | 8.00 | 8.11 | 8.11 | 0.37% | 7,315,786 |
| Dec 17, 2025 | 8.00 | 8.10 | 7.87 | 8.08 | 8.08 | 0.50% | 9,201,176 |
| Dec 16, 2025 | 8.01 | 8.12 | 8.01 | 8.04 | 8.04 | -0.25% | 7,367,955 |
| Dec 15, 2025 | 8.09 | 8.16 | 8.00 | 8.06 | 8.06 | -1.10% | 9,319,392 |
| Dec 12, 2025 | 8.29 | 8.33 | 8.15 | 8.15 | 8.15 | -1.21% | 11,127,000 |
| Dec 11, 2025 | 8.54 | 8.56 | 8.25 | 8.25 | 8.25 | -3.40% | 11,572,400 |
| Dec 10, 2025 | 8.65 | 8.73 | 8.47 | 8.54 | 8.54 | -1.61% | 9,926,300 |
| Dec 9, 2025 | 8.70 | 8.83 | 8.66 | 8.68 | 8.68 | -0.34% | 7,501,900 |
| Dec 8, 2025 | 8.59 | 8.78 | 8.58 | 8.71 | 8.71 | 1.40% | 8,776,608 |
| Dec 5, 2025 | 8.62 | 8.64 | 8.46 | 8.59 | 8.59 | 0.47% | 8,405,692 |
| Dec 4, 2025 | 8.84 | 8.88 | 8.51 | 8.55 | 8.55 | -4.04% | 13,159,060 |