Skip to main content
Mudanjiang Hengfeng Paper Co.,Ltd (SHA:600356)
China flag China · Delayed Price · Currency is CNY
9.55
+0.11 (1.17%)
Mar 10, 2026, 11:29 AM CST

SHA:600356 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.659.679.339.45--2.48%8,324,280
Mar 6, 20269.499.719.499.699.691.57%5,857,450
Mar 5, 20269.599.699.499.549.540.63%5,934,700
Mar 4, 20269.609.769.449.489.48-2.37%8,508,489
Mar 3, 20269.949.999.699.719.71-1.32%8,279,040
Mar 2, 20269.9010.019.719.849.84-2.28%10,330,620
Feb 27, 202610.0810.099.9110.0710.07-6,167,498
Feb 26, 202610.0610.159.9810.0710.070.10%6,428,414
Feb 25, 202610.0310.229.9910.0610.060.30%7,947,000
Feb 24, 20269.9610.099.8610.0310.031.42%7,869,400
Feb 13, 20269.7810.139.789.899.890.82%8,545,412
Feb 12, 20269.8210.009.769.819.81-0.10%7,577,672
Feb 11, 20269.809.969.769.829.82-5,741,200
Feb 10, 20269.799.919.709.829.820.82%5,944,000
Feb 9, 20269.839.899.699.749.740.10%7,190,420
Feb 6, 20269.539.849.539.739.730.83%6,789,848
Feb 5, 20269.709.789.649.659.65-0.41%7,286,400
Feb 4, 20269.779.969.659.699.69-0.31%12,305,400
Feb 3, 20269.359.859.329.729.723.85%17,219,133
Feb 2, 20269.709.759.329.369.36-4.97%17,277,801
Jan 30, 20269.359.889.289.859.858.24%23,208,640
Jan 29, 20269.169.219.049.109.10-0.55%4,481,400
Jan 28, 20269.189.229.099.159.15-0.54%4,183,116
Jan 27, 20269.239.269.039.209.20-0.33%4,969,300
Jan 26, 20269.269.279.159.239.23-0.32%5,055,400
Jan 23, 20269.259.329.199.269.26-0.11%4,920,400
Jan 22, 20269.219.289.159.279.271.09%4,980,301
Jan 21, 20269.179.189.079.179.17-3,801,053
Jan 20, 20269.099.199.049.179.170.88%4,748,419
Jan 19, 20268.859.108.859.099.092.25%6,421,153
Jan 16, 20268.918.938.818.898.890.11%3,414,352
Jan 15, 20268.798.908.798.888.880.34%3,692,419
Jan 14, 20268.938.978.768.858.85-0.90%8,095,300
Jan 13, 20268.908.998.848.938.930.45%7,657,259
Jan 12, 20268.858.908.848.898.890.45%5,722,400
Jan 9, 20268.798.858.768.858.850.34%6,029,400
Jan 8, 20268.808.848.738.828.820.34%5,252,800
Jan 7, 20268.858.878.758.798.79-0.68%4,839,557
Jan 6, 20268.808.918.748.858.850.68%5,809,501
Jan 5, 20268.838.878.768.798.790.11%7,040,400
Dec 31, 20258.858.888.728.788.78-0.57%4,593,600
Dec 30, 20258.908.908.778.838.83-1.12%5,147,800
Dec 29, 20258.918.978.798.938.93-0.22%6,525,100
Dec 26, 20259.269.268.928.958.95-3.03%11,104,790
Dec 25, 20258.969.398.899.239.233.24%17,238,490
Dec 24, 20258.709.028.628.948.943.71%11,719,200
Dec 23, 20258.708.718.588.628.62-1.03%3,922,500
Dec 22, 20258.788.798.688.718.71-0.34%4,035,203
Dec 19, 20258.628.768.558.748.742.22%4,404,332
Dec 18, 20258.398.588.378.558.552.03%4,310,668
Dec 17, 20258.368.418.278.388.380.24%3,127,200
Dec 16, 20258.478.498.328.368.36-1.42%3,633,400
Dec 15, 20258.348.538.338.488.480.95%3,771,100
Dec 12, 20258.538.548.388.408.40-0.94%3,905,465
Dec 11, 20258.618.698.478.488.48-1.51%4,432,165
Dec 10, 20258.698.698.558.618.61-0.69%4,344,800
Dec 9, 20258.788.808.658.678.67-1.25%3,964,003
Dec 8, 20258.738.828.718.788.780.69%4,703,641
Dec 5, 20258.718.778.618.728.720.46%6,126,000
Dec 4, 20258.758.808.668.688.68-1.25%4,524,900
Dec 3, 20258.818.838.748.798.79-0.23%5,173,900
Dec 2, 20258.818.848.658.818.810.11%6,565,316
Dec 1, 20259.189.188.688.808.80-2.22%15,102,460
Nov 28, 20259.109.178.899.009.00-2.39%7,863,518
Nov 27, 20258.969.338.969.229.225.01%12,410,250
Nov 26, 20258.828.948.758.788.78-0.45%3,771,200
Nov 25, 20258.858.988.828.828.820.11%4,991,300
Nov 24, 20258.818.918.758.818.810.80%5,110,100
Nov 21, 20259.199.228.708.748.74-5.41%7,899,600
Nov 20, 20259.269.319.189.249.240.11%3,880,101
Nov 19, 20259.449.489.219.239.23-1.91%4,367,500
Nov 18, 20259.479.579.309.419.41-1.05%6,089,819
Nov 17, 20259.609.609.469.519.51-0.31%5,048,900
Nov 14, 20259.479.649.479.549.540.21%4,362,000
Nov 13, 20259.529.559.439.529.52-0.10%4,400,700
Nov 12, 20259.619.629.499.539.53-0.42%3,569,300
Nov 11, 20259.569.599.519.579.57-3,764,900
Nov 10, 20259.409.599.359.579.571.92%4,442,720
Nov 7, 20259.419.469.369.399.39-0.21%4,101,236
Nov 6, 20259.379.439.329.419.410.21%3,074,600
Nov 5, 20259.259.419.239.399.391.08%5,191,477
Nov 4, 20259.339.409.219.299.29-0.75%5,987,288
Nov 3, 20259.409.479.229.369.360.43%11,366,620
Oct 31, 20259.449.539.159.329.32-2.00%13,145,420
Oct 30, 20259.579.709.519.519.51-1.35%4,268,288
Oct 29, 20259.979.979.549.649.64-2.43%6,882,825
Oct 28, 20259.8610.039.779.889.880.30%6,642,592
Oct 27, 20259.9510.009.789.859.85-0.30%6,394,900
Oct 24, 20259.8510.019.819.889.88-0.10%6,326,700
Oct 23, 20259.739.919.639.899.891.23%4,717,019
Oct 22, 20259.729.899.699.779.770.31%4,016,339
Oct 21, 20259.719.779.639.749.740.10%3,731,112
Oct 20, 20259.539.749.509.739.731.88%4,669,400
Oct 17, 20259.609.669.509.559.55-0.73%2,991,600
Oct 16, 20259.659.739.589.629.62-0.82%3,858,400
Oct 15, 20259.479.739.479.709.701.89%3,981,873
Oct 14, 20259.619.709.499.529.520.32%4,081,072
Oct 13, 20259.409.569.239.499.49-1.25%4,224,800
Oct 10, 20259.599.809.519.619.610.10%5,338,300
Oct 9, 20259.569.759.309.609.60-1.03%8,108,592