Skip to main content
Gansu Shangfeng Cement Co.,Ltd (SHE:000672)
China flag China · Delayed Price · Currency is CNY
14.00
-0.55 (-3.78%)
Mar 9, 2026, 3:04 PM CST

SHE:000672 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3614.7014.2114.5514.550.90%14,116,220
Mar 5, 202614.8814.9314.2714.4214.42-1.57%17,252,452
Mar 4, 202614.1914.8714.1914.6514.651.88%23,026,883
Mar 3, 202614.3514.7714.2814.3814.38-0.07%27,266,700
Mar 2, 202613.8714.6213.8114.3914.392.13%29,947,110
Feb 27, 202614.8814.9914.0014.0914.09-5.75%39,746,830
Feb 26, 202615.6015.6014.7014.9514.95-4.66%36,153,800
Feb 25, 202615.3316.1014.8615.6815.682.62%39,271,755
Feb 24, 202616.0916.1115.1015.2815.28-3.29%31,811,430
Feb 13, 202615.4315.9115.3515.8015.801.41%27,840,180
Feb 12, 202614.9915.7514.9915.5815.583.80%26,720,276
Feb 11, 202614.7415.5714.5615.0115.013.09%36,016,140
Feb 10, 202614.6014.6614.1714.5614.56-0.61%17,502,660
Feb 9, 202614.8814.9314.3814.6514.65-0.75%24,091,950
Feb 6, 202614.8415.5814.7614.7614.76-1.20%27,276,520
Feb 5, 202615.1815.2514.7014.9414.94-1.71%19,863,265
Feb 4, 202614.9615.3914.8415.2015.201.67%20,816,280
Feb 3, 202614.8115.0814.4014.9514.953.17%26,308,190
Feb 2, 202614.5715.0514.2114.4914.490.42%43,988,880
Jan 30, 202613.8214.4813.5014.4314.433.74%29,288,280
Jan 29, 202613.9714.2813.6413.9113.910.36%24,171,130
Jan 28, 202613.4713.9813.4513.8613.863.28%19,929,000
Jan 27, 202613.6213.7213.3713.4213.42-0.96%13,449,810
Jan 26, 202613.8013.8813.4813.5513.55-2.10%19,139,170
Jan 23, 202613.8613.9413.6013.8413.84-0.07%19,832,950
Jan 22, 202613.5114.2713.5113.8513.853.05%29,779,630
Jan 21, 202613.4513.6713.4013.4413.44-2.04%21,356,930
Jan 20, 202613.4013.9713.2813.7213.722.31%36,823,830
Jan 19, 202613.0113.8812.9213.4113.414.36%36,346,120
Jan 16, 202612.5612.9412.4812.8512.852.72%25,431,550
Jan 15, 202612.5412.5912.4412.5112.51-0.24%13,614,250
Jan 14, 202612.6912.8412.4112.5412.54-1.49%24,618,020
Jan 13, 202613.3513.4812.6812.7312.73-5.56%28,928,400
Jan 12, 202612.9113.7612.7813.4813.484.25%36,745,397
Jan 9, 202612.8913.0412.7012.9312.930.31%23,311,770
Jan 8, 202613.0913.1812.8012.8912.89-0.46%22,939,690
Jan 7, 202613.6813.9012.9512.9512.95-1.97%30,811,890
Jan 6, 202613.0113.2812.7813.2113.211.15%34,074,430
Jan 5, 202612.9913.4212.4013.0613.060.54%60,061,324
Dec 31, 202512.9812.9912.7312.9912.999.99%25,918,550
Dec 30, 202511.6011.9911.5111.8111.811.37%16,146,412
Dec 29, 202511.9811.9811.6011.6511.65-2.67%18,155,130
Dec 26, 202511.8512.2011.7911.9711.97-16,826,346
Dec 25, 202511.8511.9811.5611.9711.971.01%21,204,850
Dec 24, 202511.4212.1611.4211.8511.853.77%35,201,400
Dec 23, 202511.3511.5411.1911.4211.42-0.17%19,255,190
Dec 22, 202511.1911.5711.0711.4411.442.79%30,525,670
Dec 19, 202511.1011.1810.9911.1311.131.09%8,684,719
Dec 18, 202510.9911.1610.9311.0111.010.09%7,898,808
Dec 17, 202510.9611.0810.8111.0011.000.64%9,731,266
Dec 16, 202511.2211.3210.9210.9310.93-2.76%12,335,930
Dec 15, 202510.9811.5110.9811.2411.241.81%22,767,170
Dec 12, 202511.1911.3610.9811.0411.04-1.34%22,562,490
Dec 11, 202511.2011.2911.0411.1911.190.54%20,486,440
Dec 10, 202510.7811.2010.7511.1311.133.15%23,945,180
Dec 9, 202510.9411.0110.7610.7910.79-2.09%13,343,430
Dec 8, 202510.8511.1510.7811.0211.020.64%17,040,410
Dec 5, 202511.0111.2410.8510.9510.95-1.08%15,204,820
Dec 4, 202510.8811.3010.7711.0711.071.93%16,285,710
Dec 3, 202510.8211.0210.7510.8610.860.28%8,818,668
Dec 2, 202510.9410.9910.7110.8310.83-1.19%10,871,490
Dec 1, 202510.8711.2010.8310.9610.961.76%20,842,190
Nov 28, 202510.4810.8010.4010.7710.773.06%11,638,980
Nov 27, 202510.3710.5710.3010.4510.450.38%8,378,850
Nov 26, 202510.3110.6010.3010.4110.411.17%14,279,580
Nov 25, 202510.2910.4710.2310.2910.290.49%8,685,250
Nov 24, 202510.4010.4910.2110.2410.240.10%9,386,147
Nov 21, 202510.5810.6510.2310.2310.23-3.94%13,351,380
Nov 20, 202510.5610.8110.5310.6510.650.66%11,835,803
Nov 19, 202510.5910.6710.4010.5810.58-0.19%13,357,090
Nov 18, 202510.7010.7710.5410.6010.60-1.40%9,863,197
Nov 17, 202510.6910.9710.4810.7510.750.37%14,621,950
Nov 14, 202510.7810.9610.6810.7110.71-1.11%9,463,598
Nov 13, 202510.5411.0310.4810.8310.832.65%19,154,700
Nov 12, 202510.7310.7310.5010.5510.55-1.95%12,504,340
Nov 11, 202510.7310.7910.6410.7610.76-0.09%11,136,910
Nov 10, 202510.9810.9810.7210.7710.77-1.55%12,506,230
Nov 7, 202510.7811.2010.7210.9410.941.11%16,613,550
Nov 6, 202510.8511.0310.7710.8210.82-0.18%16,690,730
Nov 5, 202510.6211.0010.5710.8410.840.93%14,935,810
Nov 4, 202510.9010.9710.6610.7410.74-1.83%15,230,680
Nov 3, 202511.2911.2910.8610.9410.94-3.10%27,102,470
Oct 31, 202511.4911.6111.2011.2911.292.92%49,631,070
Oct 30, 202511.0211.1110.9110.9710.97-0.72%13,099,220
Oct 29, 202511.1211.1310.9211.0511.05-0.81%15,157,000
Oct 28, 202511.2611.3010.9911.1411.140.36%21,945,170
Oct 27, 202511.2811.3910.9911.1011.100.09%26,844,110
Oct 24, 202510.9311.1510.7811.0911.091.37%28,186,390
Oct 23, 202510.9910.9910.6710.9410.94-1.53%22,747,100
Oct 22, 202511.0611.3310.9811.1111.112.40%42,984,190
Oct 21, 202510.8011.1710.6610.8510.850.56%23,725,550
Oct 20, 202510.9111.0110.6410.7910.790.84%26,346,200
Oct 17, 202510.9611.1410.6110.7010.70-4.21%40,177,460
Oct 16, 202511.3811.6611.0611.1711.17-1.76%43,379,980
Oct 15, 202511.2511.5911.0311.3711.371.61%42,791,220
Oct 14, 202511.3211.6010.9911.1911.19-0.97%47,053,290
Oct 13, 202511.0011.5810.9111.3011.30-3.42%49,269,020
Oct 10, 202511.1711.9110.8611.7011.706.07%72,075,150
Oct 9, 202510.9711.5610.7511.0311.030.09%91,813,960
Sep 30, 202510.1311.0210.1211.0211.029.98%45,610,510