SFC Holdings Co., Ltd. (SHE:301558)
China · Delayed Price · Currency is CNY 6.59
+0.21 (3.29%)
At close: Jul 31, 2026
SFC Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.35 | 6.61 | 6.34 | 6.59 | 6.59 | 3.29% | 9,855,800 |
| Jul 30, 2026 | 6.36 | 6.54 | 6.33 | 6.38 | 6.38 | -0.31% | 7,239,600 |
| Jul 29, 2026 | 6.31 | 6.43 | 6.31 | 6.40 | 6.40 | 1.43% | 5,572,339 |
| Jul 28, 2026 | 6.25 | 6.38 | 6.25 | 6.31 | 6.31 | 0.32% | 4,715,300 |
| Jul 27, 2026 | 6.05 | 6.30 | 6.00 | 6.29 | 6.29 | 3.28% | 6,647,700 |
| Jul 24, 2026 | 6.24 | 6.27 | 6.05 | 6.09 | 6.09 | -3.18% | 5,172,500 |
| Jul 23, 2026 | 6.19 | 6.30 | 6.12 | 6.29 | 6.29 | 2.11% | 5,185,082 |
| Jul 22, 2026 | 6.22 | 6.29 | 6.10 | 6.16 | 6.16 | -1.91% | 6,777,110 |
| Jul 21, 2026 | 6.25 | 6.32 | 6.15 | 6.28 | 6.28 | 0.96% | 8,514,900 |
| Jul 20, 2026 | 6.26 | 6.47 | 6.14 | 6.22 | 6.22 | -0.80% | 8,295,500 |
| Jul 17, 2026 | 6.39 | 6.53 | 6.22 | 6.27 | 6.27 | -2.79% | 8,721,198 |
| Jul 16, 2026 | 6.30 | 6.51 | 6.28 | 6.45 | 6.45 | 1.26% | 7,828,801 |
| Jul 15, 2026 | 6.20 | 6.46 | 6.18 | 6.37 | 6.37 | 1.92% | 8,269,400 |
| Jul 14, 2026 | 6.11 | 6.25 | 5.98 | 6.25 | 6.25 | 3.48% | 5,845,238 |
| Jul 13, 2026 | 6.19 | 6.29 | 6.02 | 6.04 | 6.04 | -3.21% | 6,141,757 |
| Jul 10, 2026 | 6.12 | 6.35 | 6.00 | 6.24 | 6.24 | 2.13% | 8,096,542 |
| Jul 9, 2026 | 6.05 | 6.16 | 5.94 | 6.11 | 6.11 | -0.16% | 5,638,800 |
| Jul 8, 2026 | 6.08 | 6.14 | 5.97 | 6.12 | 6.12 | 0.99% | 5,716,300 |
| Jul 7, 2026 | 6.26 | 6.27 | 6.04 | 6.06 | 6.06 | -3.19% | 4,893,325 |
| Jul 6, 2026 | 6.33 | 6.40 | 6.23 | 6.26 | 6.26 | -1.42% | 5,335,599 |
| Jul 3, 2026 | 6.35 | 6.40 | 6.24 | 6.35 | 6.35 | 1.28% | 5,517,629 |
| Jul 2, 2026 | 6.28 | 6.42 | 6.26 | 6.27 | 6.27 | -0.79% | 6,432,461 |
| Jul 1, 2026 | 6.20 | 6.38 | 6.13 | 6.32 | 6.32 | 2.43% | 7,891,524 |
| Jun 30, 2026 | 6.12 | 6.21 | 6.03 | 6.17 | 6.17 | 0.82% | 6,452,279 |
| Jun 29, 2026 | 6.13 | 6.17 | 5.96 | 6.12 | 6.12 | -0.16% | 7,274,661 |
| Jun 26, 2026 | 6.26 | 6.27 | 6.07 | 6.13 | 6.13 | -2.39% | 5,713,468 |
| Jun 25, 2026 | 6.42 | 6.43 | 6.23 | 6.28 | 6.28 | -2.18% | 6,059,000 |
| Jun 24, 2026 | 6.56 | 6.65 | 6.35 | 6.42 | 6.42 | -3.17% | 6,680,683 |
| Jun 23, 2026 | 6.66 | 6.77 | 6.59 | 6.63 | 6.63 | -0.45% | 5,873,513 |
| Jun 22, 2026 | 6.52 | 6.67 | 6.35 | 6.66 | 6.66 | 1.06% | 7,249,358 |
| Jun 18, 2026 | 6.62 | 6.66 | 6.49 | 6.59 | 6.59 | -0.15% | 4,487,613 |
| Jun 17, 2026 | 6.75 | 6.79 | 6.56 | 6.60 | 6.60 | -2.94% | 6,806,019 |
| Jun 16, 2026 | 6.71 | 6.93 | 6.67 | 6.80 | 6.80 | 1.34% | 7,597,400 |
| Jun 15, 2026 | 6.70 | 6.84 | 6.66 | 6.71 | 6.71 | 0.75% | 5,622,468 |
| Jun 12, 2026 | 6.60 | 6.70 | 6.53 | 6.66 | 6.66 | 1.99% | 5,314,178 |
| Jun 11, 2026 | 6.58 | 6.62 | 6.40 | 6.53 | 6.53 | -1.36% | 5,118,600 |
| Jun 10, 2026 | 6.68 | 6.73 | 6.52 | 6.62 | 6.62 | -1.05% | 5,549,619 |
| Jun 9, 2026 | 6.70 | 6.74 | 6.59 | 6.69 | 6.69 | 0.30% | 5,666,762 |
| Jun 8, 2026 | 6.68 | 6.86 | 6.54 | 6.67 | 6.67 | -2.06% | 6,902,636 |
| Jun 5, 2026 | 6.72 | 6.90 | 6.67 | 6.81 | 6.81 | 1.34% | 7,652,000 |
| Jun 4, 2026 | 6.87 | 6.93 | 6.67 | 6.72 | 6.72 | -2.33% | 6,404,680 |
| Jun 3, 2026 | 7.01 | 7.03 | 6.84 | 6.88 | 6.88 | -1.85% | 5,547,900 |
| 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 |