Skip to main content
Zhejiang Sanfer Electric Co., Ltd (SHA:605336)
China flag China · Delayed Price · Currency is CNY
17.16
+0.28 (1.66%)
Apr 30, 2026, 9:45 AM CST

Zhejiang Sanfer Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0817.2016.5116.8816.88-1.69%6,752,080
Apr 28, 202617.3617.3616.1517.1717.173.87%11,030,085
Apr 27, 202616.5316.5316.5316.5316.535.02%602,740
Apr 24, 202614.7815.7414.7815.7415.745.00%3,333,291
Apr 23, 202615.5616.2014.9914.9914.99-5.01%13,681,560
Apr 21, 202615.1716.0615.1015.7815.782.94%8,154,800
Apr 20, 202615.4016.3315.0815.3315.331.39%7,824,060
Apr 17, 202615.7015.9915.0515.1215.12-3.39%8,127,979
Apr 16, 202614.1915.6513.9415.6515.659.98%8,732,530
Apr 15, 202614.5714.5914.0514.2314.23-1.73%3,703,005
Apr 14, 202614.9615.0614.4214.4814.48-3.21%4,152,100
Apr 13, 202615.4215.5514.6514.9614.96-4.10%5,897,250
Apr 10, 202615.2815.8415.2815.6015.602.30%3,995,000
Apr 9, 202615.5015.6115.0515.2515.25-2.74%2,875,890
Apr 8, 202614.8315.9314.8315.6815.686.52%4,640,370
Apr 7, 202614.3414.9214.3014.7214.722.65%3,390,128
Apr 3, 202615.1615.2214.2614.3414.34-5.35%3,165,530
Apr 2, 202615.7315.8815.0215.1515.15-3.69%2,306,370
Apr 1, 202615.6015.8015.4515.7315.731.42%2,325,501
Mar 31, 202615.7316.1015.3015.5115.51-0.26%3,042,000
Mar 30, 202615.5815.6615.1815.5515.55-0.64%2,477,210
Mar 27, 202615.4315.7515.2215.6515.651.29%3,201,450
Mar 26, 202615.1215.7115.0915.4515.452.18%4,319,550
Mar 25, 202615.3115.5314.9515.1215.12-1.31%3,119,560
Mar 24, 202614.7015.4014.3215.3215.326.17%4,036,922
Mar 23, 202615.0615.3814.3214.4314.43-4.12%5,964,107
Mar 20, 202615.4915.7414.9915.0515.05-0.92%5,662,110
Mar 19, 202615.2015.5714.9115.1915.19-0.39%5,253,510
Mar 18, 202614.5115.3314.2915.2515.255.61%5,956,300
Mar 17, 202614.3214.7714.3214.4414.44-0.69%2,234,400
Mar 16, 202614.2014.5514.2014.5414.541.61%2,427,430
Mar 13, 202614.0114.4913.9714.3114.310.77%3,001,282
Mar 12, 202614.5014.5214.0514.2014.20-2.20%2,238,900
Mar 11, 202614.5814.6814.4014.5214.52-2,326,530
Mar 10, 202614.2714.5914.2314.5214.521.75%2,378,500
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