Skip to main content
Zhejiang Sanfer Electric Co., Ltd (SHA:605336)
China flag China · Delayed Price · Currency is CNY
14.52
+0.25 (1.75%)
Mar 10, 2026, 3:00 PM CST

Zhejiang Sanfer Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.1014.3913.7614.2714.27-0.21%3,872,190
Mar 6, 202613.4014.3413.4014.3014.306.72%4,815,220
Mar 5, 202613.2613.7013.2613.4013.401.36%1,962,800
Mar 4, 202613.1613.4913.1013.2213.22-1.71%2,960,900
Mar 3, 202613.6713.9613.3513.4513.45-2.04%3,281,880
Mar 2, 202614.1514.4013.6013.7313.73-4.65%3,984,580
Feb 27, 202614.6114.6714.3114.4014.40-1.30%2,912,190
Feb 26, 202614.9014.9014.5414.5914.59-1.88%2,354,170
Feb 25, 202614.7715.1014.5214.8714.870.95%2,842,290
Feb 24, 202614.4314.7914.3314.7314.733.88%3,568,210
Feb 13, 202614.2914.6214.1014.1814.18-0.49%3,475,900
Feb 12, 202614.9414.9914.1914.2514.25-4.62%5,380,050
Feb 11, 202615.1715.2314.9214.9414.94-1.52%2,418,210
Feb 10, 202615.2915.4015.1415.1715.17-0.98%2,209,900
Feb 9, 202615.4815.5215.0715.3215.320.92%3,229,510
Feb 6, 202615.0415.3015.0215.1815.180.66%2,344,130
Feb 5, 202615.0915.4915.0115.0815.08-0.20%3,492,419
Feb 4, 202614.9915.1314.9015.1115.110.53%2,113,280
Feb 3, 202614.8515.1414.8515.0315.031.42%3,272,650
Feb 2, 202615.0515.3014.8214.8214.82-1.72%3,161,270
Jan 30, 202615.4515.5415.0015.0815.08-0.98%3,995,086
Jan 29, 202615.2215.9815.0015.2315.231.47%6,158,667
Jan 28, 202614.8815.6214.8815.0115.01-0.99%9,528,248
Jan 27, 202615.1115.8014.5115.1615.16-4.05%17,528,040
Jan 26, 202615.8015.8015.8015.8015.80-9.97%1,569,400
Jan 23, 202617.8117.8717.4017.5517.55-1.02%2,676,990
Jan 22, 202617.9118.0817.6017.7317.73-0.89%2,804,500
Jan 21, 202618.0518.6017.5417.8917.89-1.76%5,573,200
Jan 20, 202618.4119.3018.1418.2118.21-0.55%5,775,670
Jan 19, 202617.2318.6317.1018.3118.316.14%5,954,311
Jan 16, 202617.7217.8217.2317.2517.25-2.65%2,724,700
Jan 15, 202617.7518.1817.4317.7217.72-0.67%3,643,335
Jan 14, 202617.6818.2617.4017.8417.840.90%5,551,610
Jan 13, 202617.1518.6016.9217.6817.683.09%8,012,367
Jan 12, 202616.7617.3516.5717.1517.152.51%5,284,540
Jan 9, 202616.6916.8416.0816.7316.730.48%6,316,410
Jan 8, 202616.4816.8416.3516.6516.65-0.60%4,533,970
Jan 7, 202616.4617.2316.2616.7516.752.82%9,587,229
Jan 6, 202616.0616.5015.8116.2916.291.62%4,882,709
Jan 5, 202615.7416.6615.7116.0316.031.84%8,233,180
Dec 31, 202515.2015.8014.8615.7415.743.69%4,078,860
Dec 30, 202515.5515.5515.1215.1815.18-1.75%2,367,900
Dec 29, 202515.5015.7315.2715.4515.45-0.58%1,854,110
Dec 26, 202515.9215.9215.4515.5415.54-2.39%2,978,600
Dec 25, 202516.3316.3315.8115.9215.92-1.73%4,027,850
Dec 24, 202515.0916.2915.0216.2016.207.43%10,472,940
Dec 23, 202515.0815.1614.8215.0815.080.47%1,638,857
Dec 22, 202514.9215.0514.6215.0115.010.94%2,467,700
Dec 19, 202514.1814.9314.1814.8714.874.79%2,980,900
Dec 18, 202514.1514.4314.0914.1914.190.21%1,672,400
Dec 17, 202514.4514.4513.9614.1614.16-1.19%1,959,400
Dec 16, 202514.6714.7914.3314.3314.33-2.32%1,894,190
Dec 15, 202514.5914.7714.3514.6714.670.27%2,245,020
Dec 12, 202514.8615.0014.5814.6314.63-1.48%2,464,690
Dec 11, 202515.3415.3414.8214.8514.85-3.26%3,010,208
Dec 10, 202514.9915.4714.8215.3515.352.33%4,615,431
Dec 9, 202515.0715.2514.9915.0015.00-1.70%2,700,928
Dec 8, 202514.9315.6514.7815.2615.262.62%5,030,507
Dec 5, 202514.8514.9314.6814.8714.870.13%2,555,800
Dec 4, 202515.2515.3014.8014.8514.85-2.62%2,828,700
Dec 3, 202515.5815.6615.0015.2515.25-2.18%3,596,800
Dec 2, 202515.8215.8215.4715.5915.59-1.45%2,844,800
Dec 1, 202515.9016.1415.7615.8215.82-0.88%2,649,720
Nov 28, 202516.1316.2115.7315.9615.96-1.24%3,200,440
Nov 27, 202516.1716.6815.9416.1616.160.87%3,743,030
Nov 26, 202516.8616.8615.9816.0216.02-4.07%5,824,155
Nov 25, 202516.3816.9816.0016.7016.703.02%7,294,725
Nov 24, 202515.7216.3915.7216.2116.212.79%6,421,697
Nov 21, 202515.7217.0515.5515.7715.770.13%5,448,559
Nov 20, 202515.9216.2015.6915.7515.75-1.93%4,315,949
Nov 19, 202516.9417.0015.8916.0616.06-2.84%7,896,080
Nov 18, 202516.7017.0516.5016.5316.53-1.02%5,075,830
Nov 17, 202516.3916.9916.3916.7016.701.58%8,096,550
Nov 14, 202516.2516.6116.1016.4416.441.54%5,520,100
Nov 13, 202516.0316.3016.0316.1916.191.06%4,403,510
Nov 12, 202516.7616.8015.9616.0216.02-4.30%11,464,350
Nov 11, 202516.1416.7515.9816.7416.743.72%15,956,970
Nov 10, 202515.9916.1515.8416.1416.140.94%3,741,240
Nov 7, 202515.8616.1415.7815.9915.990.82%4,292,590
Nov 6, 202515.8415.9315.6515.8615.860.63%2,331,480
Nov 5, 202515.7515.8615.6115.7615.76-0.25%2,439,900
Nov 4, 202515.7115.9515.6515.8015.800.64%3,155,470
Nov 3, 202515.4915.7515.4915.7015.701.36%2,545,186
Oct 31, 202515.3815.6415.3015.4915.490.78%1,934,106
Oct 30, 202515.4115.5815.3115.3715.37-0.90%1,923,989
Oct 29, 202515.6815.7015.4315.5115.51-1.08%1,627,840
Oct 28, 202515.5015.7815.4815.6815.680.51%1,607,490
Oct 27, 202515.6015.7315.4615.6015.600.26%1,815,600
Oct 24, 202515.5915.6815.4715.5615.56-0.32%1,668,560
Oct 23, 202515.4515.8215.3715.6115.611.04%2,983,020
Oct 22, 202515.6615.7115.4515.4515.45-1.40%2,677,910
Oct 21, 202515.3115.8315.3115.6715.671.95%3,371,300
Oct 20, 202515.2615.6015.1715.3715.371.32%2,192,120
Oct 17, 202515.3215.4015.1515.1715.17-0.72%1,565,900
Oct 16, 202515.4915.5315.2615.2815.28-1.36%1,744,400
Oct 15, 202515.3215.5015.2115.4915.491.11%2,371,690
Oct 14, 202514.9915.5614.9715.3215.322.13%4,070,650
Oct 13, 202514.3915.1014.3915.0015.000.07%2,526,740
Oct 10, 202514.8515.1214.7914.9914.991.08%1,835,170
Oct 9, 202515.0315.1514.7414.8314.83-1.46%2,924,830