SFC Holdings Co., Ltd. (SHE:301558)
China · Delayed Price · Currency is CNY 7.01
-0.21 (-2.91%)
At close: Jun 2, 2026
SFC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.16 | 7.23 | 6.98 | 7.01 | 7.01 | -2.91% | 6,689,700 |
| Jun 1, 2026 | 6.95 | 7.27 | 6.89 | 7.22 | 7.22 | 3.29% | 8,259,027 |
| May 29, 2026 | 7.11 | 7.16 | 6.94 | 6.99 | 6.99 | -1.55% | 7,226,821 |
| May 28, 2026 | 7.18 | 7.18 | 6.92 | 7.10 | 7.10 | -0.42% | 8,350,200 |
| May 27, 2026 | 7.31 | 7.36 | 7.11 | 7.13 | 7.13 | -2.60% | 6,033,629 |
| May 26, 2026 | 7.50 | 7.55 | 7.22 | 7.32 | 7.32 | -2.66% | 6,762,100 |
| May 25, 2026 | 7.68 | 7.73 | 7.44 | 7.52 | 7.52 | -1.70% | 5,938,212 |
| May 22, 2026 | 7.63 | 7.72 | 7.46 | 7.65 | 7.65 | 1.06% | 7,236,154 |
| May 21, 2026 | 7.88 | 8.00 | 7.56 | 7.57 | 7.57 | -3.81% | 8,787,270 |
| May 20, 2026 | 8.09 | 8.15 | 7.79 | 7.87 | 7.87 | -2.84% | 7,964,500 |
| May 19, 2026 | 7.96 | 8.16 | 7.96 | 8.10 | 8.10 | 1.25% | 7,480,730 |
| May 18, 2026 | 8.06 | 8.07 | 7.88 | 8.00 | 8.00 | -0.74% | 8,098,629 |
| May 15, 2026 | 8.23 | 8.28 | 7.99 | 8.06 | 8.06 | -1.59% | 11,236,200 |
| May 14, 2026 | 8.35 | 8.39 | 8.16 | 8.19 | 8.19 | -1.44% | 10,589,634 |
| May 13, 2026 | 8.28 | 8.36 | 8.22 | 8.31 | 8.31 | 0.24% | 8,237,100 |
| May 12, 2026 | 8.50 | 8.52 | 8.25 | 8.29 | 8.29 | -2.93% | 12,216,058 |
| May 11, 2026 | 8.38 | 8.56 | 8.35 | 8.54 | 8.54 | 1.91% | 13,816,069 |
| May 8, 2026 | 8.31 | 8.39 | 8.29 | 8.38 | 8.38 | 0.60% | 9,240,280 |
| May 7, 2026 | 8.30 | 8.36 | 8.24 | 8.33 | 8.33 | 0.48% | 9,215,083 |
| May 6, 2026 | 8.33 | 8.35 | 8.25 | 8.29 | 8.29 | 0.24% | 11,007,319 |
| Apr 30, 2026 | 8.24 | 8.35 | 8.20 | 8.27 | 8.27 | 0.61% | 7,671,271 |
| Apr 29, 2026 | 8.11 | 8.24 | 8.04 | 8.22 | 8.22 | 1.11% | 8,729,300 |
| Apr 28, 2026 | 8.28 | 8.38 | 8.05 | 8.13 | 8.13 | -2.28% | 8,261,100 |
| Apr 27, 2026 | 8.18 | 8.34 | 8.09 | 8.32 | 8.32 | 1.34% | 6,251,700 |
| Apr 24, 2026 | 8.28 | 8.34 | 8.06 | 8.21 | 8.21 | -0.97% | 5,488,000 |
| Apr 23, 2026 | 8.25 | 8.34 | 8.21 | 8.29 | 8.29 | 0.36% | 6,475,200 |
| Apr 22, 2026 | 8.25 | 8.27 | 8.16 | 8.26 | 8.26 | -0.12% | 4,890,643 |
| Apr 21, 2026 | 8.38 | 8.43 | 8.20 | 8.27 | 8.27 | -1.90% | 7,321,600 |
| Apr 20, 2026 | 8.30 | 8.48 | 8.25 | 8.43 | 8.43 | 1.81% | 7,831,300 |
| Apr 17, 2026 | 8.30 | 8.35 | 8.21 | 8.28 | 8.28 | -0.36% | 5,472,141 |
| Apr 16, 2026 | 8.19 | 8.34 | 8.16 | 8.31 | 8.31 | 1.59% | 6,371,100 |
| Apr 15, 2026 | 8.24 | 8.44 | 8.16 | 8.18 | 8.18 | -0.73% | 5,434,403 |
| Apr 14, 2026 | 8.19 | 8.26 | 8.10 | 8.24 | 8.24 | 1.60% | 5,901,208 |
| Apr 13, 2026 | 8.09 | 8.17 | 8.06 | 8.11 | 8.11 | -0.25% | 5,670,600 |
| Apr 10, 2026 | 8.17 | 8.22 | 8.11 | 8.13 | 8.13 | 1.12% | 5,957,803 |
| Apr 9, 2026 | 8.21 | 8.28 | 8.02 | 8.04 | 8.04 | -2.90% | 7,398,020 |
| Apr 8, 2026 | 8.08 | 8.28 | 8.08 | 8.28 | 8.28 | 3.76% | 7,765,000 |
| Apr 7, 2026 | 7.78 | 8.00 | 7.78 | 7.98 | 7.98 | 3.10% | 5,934,796 |
| Apr 3, 2026 | 8.07 | 8.11 | 7.70 | 7.74 | 7.74 | -3.85% | 6,190,500 |
| Apr 2, 2026 | 8.15 | 8.22 | 7.98 | 8.05 | 8.05 | -1.71% | 5,104,300 |
| Apr 1, 2026 | 8.17 | 8.24 | 8.08 | 8.19 | 8.19 | 1.74% | 5,592,302 |
| Mar 31, 2026 | 8.11 | 8.25 | 8.02 | 8.05 | 8.05 | -0.98% | 5,533,302 |
| Mar 30, 2026 | 7.97 | 8.14 | 7.93 | 8.13 | 8.13 | 0.37% | 5,605,967 |
| Mar 27, 2026 | 7.87 | 8.13 | 7.85 | 8.10 | 8.10 | 1.76% | 5,861,866 |
| Mar 26, 2026 | 8.12 | 8.23 | 7.90 | 7.96 | 7.96 | -2.09% | 7,167,272 |
| Mar 25, 2026 | 8.01 | 8.17 | 8.00 | 8.13 | 8.13 | 1.50% | 7,070,500 |
| Mar 24, 2026 | 7.90 | 8.03 | 7.76 | 8.01 | 8.01 | 4.03% | 10,398,670 |
| Mar 23, 2026 | 8.20 | 8.21 | 7.66 | 7.70 | 7.70 | -7.56% | 14,882,760 |
| Mar 20, 2026 | 8.59 | 8.71 | 8.30 | 8.33 | 8.33 | -3.03% | 9,222,700 |
| Mar 19, 2026 | 8.67 | 8.77 | 8.55 | 8.59 | 8.59 | -1.94% | 7,785,515 |