SFC Holdings Co., Ltd. (SHE:301558)
China · Delayed Price · Currency is CNY 8.31
+0.13 (1.59%)
At close: Apr 16, 2026
SFC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 8.68 | 8.77 | 8.59 | 8.76 | 8.76 | 1.62% | 7,736,176 |
| Mar 17, 2026 | 8.72 | 8.79 | 8.59 | 8.62 | 8.62 | -1.15% | 8,378,340 |
| Mar 16, 2026 | 8.52 | 8.72 | 8.48 | 8.72 | 8.72 | 2.47% | 8,684,885 |
| Mar 13, 2026 | 8.59 | 8.64 | 8.48 | 8.51 | 8.51 | -0.93% | 6,419,500 |
| Mar 12, 2026 | 8.64 | 8.71 | 8.53 | 8.59 | 8.59 | -0.69% | 6,432,400 |
| Mar 11, 2026 | 8.74 | 8.80 | 8.63 | 8.65 | 8.65 | -1.26% | 7,323,198 |
| Mar 10, 2026 | 8.62 | 8.92 | 8.62 | 8.76 | 8.76 | 2.10% | 10,188,050 |
| Mar 9, 2026 | 8.44 | 8.63 | 8.41 | 8.58 | 8.58 | 0.12% | 8,838,020 |
| Mar 6, 2026 | 8.30 | 8.57 | 8.24 | 8.57 | 8.57 | 3.00% | 9,523,500 |
| Mar 5, 2026 | 8.33 | 8.45 | 8.28 | 8.32 | 8.32 | 1.46% | 8,935,300 |
| Mar 4, 2026 | 8.18 | 8.29 | 8.12 | 8.20 | 8.20 | -0.49% | 9,168,081 |
| Mar 3, 2026 | 8.68 | 8.75 | 8.21 | 8.24 | 8.24 | -4.96% | 15,731,400 |
| Mar 2, 2026 | 9.01 | 9.01 | 8.62 | 8.67 | 8.67 | -5.04% | 18,669,070 |
| Feb 27, 2026 | 9.27 | 9.30 | 9.09 | 9.13 | 9.13 | -1.93% | 16,171,840 |
| Feb 26, 2026 | 9.19 | 9.51 | 9.17 | 9.31 | 9.31 | 1.64% | 19,622,270 |
| Feb 25, 2026 | 9.20 | 9.31 | 9.14 | 9.16 | 9.16 | -0.87% | 13,034,730 |
| Feb 24, 2026 | 9.33 | 9.38 | 9.15 | 9.24 | 9.24 | - | 14,150,100 |
| 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 |