Skip to main content
Mudanjiang Hengfeng Paper Co.,Ltd (SHA:600356)
China flag China · Delayed Price · Currency is CNY
9.83
+0.39 (4.13%)
Apr 29, 2026, 3:00 PM CST

SHA:600356 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.389.849.319.70-2.75%9,112,700
Apr 28, 20269.549.569.409.449.44-1.26%5,829,000
Apr 27, 20269.479.609.329.569.560.84%7,001,700
Apr 24, 20269.519.649.419.489.48-0.73%7,625,900
Apr 23, 20269.709.709.549.559.55-1.55%7,644,134
Apr 22, 20269.709.899.599.709.700.62%11,026,800
Apr 21, 20269.809.829.639.649.64-1.93%8,441,500
Apr 20, 20269.4710.029.389.839.833.58%15,544,570
Apr 17, 20269.489.969.389.499.49-0.42%14,955,200
Apr 16, 20269.319.809.319.539.534.04%23,404,910
Apr 15, 20269.159.329.019.169.161.22%16,389,480
Apr 14, 20268.939.168.919.059.052.14%13,983,000
Apr 13, 20269.059.078.808.868.86-2.32%10,900,300
Apr 10, 20269.289.339.049.079.07-1.84%11,857,580
Apr 9, 20269.509.539.189.249.24-1.81%26,477,130
Apr 8, 20268.709.418.709.419.4110.06%22,193,280
Apr 7, 20268.308.608.268.558.553.14%5,263,200
Apr 3, 20268.538.568.278.298.29-2.81%4,675,134
Apr 2, 20268.668.728.488.538.53-1.84%4,184,000
Apr 1, 20268.708.828.598.698.690.58%5,687,093
Mar 31, 20268.728.868.618.648.64-1.03%4,049,401
Mar 30, 20268.568.758.538.738.730.92%3,967,000
Mar 27, 20268.488.658.438.658.651.41%3,818,200
Mar 26, 20268.608.778.508.538.53-0.81%5,260,801
Mar 25, 20268.458.638.458.608.602.63%7,273,530
Mar 24, 20268.198.388.028.388.384.75%8,356,300
Mar 23, 20268.628.627.878.008.00-8.47%11,739,140
Mar 20, 20268.969.098.718.748.74-2.56%5,026,811
Mar 19, 20269.179.228.968.978.97-2.82%5,195,130
Mar 18, 20269.209.259.139.239.230.33%3,851,130
Mar 17, 20269.329.369.199.209.20-0.97%5,192,300
Mar 16, 20269.359.459.239.299.29-0.85%5,231,400
Mar 13, 20269.389.499.339.379.37-0.21%4,881,540
Mar 12, 20269.499.539.369.399.39-1.26%5,141,200
Mar 11, 20269.569.629.429.519.51-0.11%5,830,270
Mar 10, 20269.569.639.489.529.520.85%5,274,600
Mar 9, 20269.659.679.339.449.44-2.58%8,752,880
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