Skip to main content
Gansu Shangfeng Cement Co.,Ltd (SHE:000672)
China flag China · Delayed Price · Currency is CNY
12.82
+0.13 (1.02%)
Apr 29, 2026, 1:05 PM CST

SHE:000672 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.3213.3312.5312.6912.69-8.57%36,059,410
Apr 27, 202613.7014.0813.6913.8813.881.39%14,771,340
Apr 24, 202613.4513.7513.4113.6913.692.24%14,739,330
Apr 23, 202613.7613.8313.2713.3913.39-2.76%14,326,090
Apr 22, 202613.3313.8213.2013.7713.773.38%14,653,046
Apr 21, 202613.7513.7713.1513.3213.32-2.49%15,389,260
Apr 20, 202613.4813.7513.3213.6613.661.19%9,095,443
Apr 17, 202613.3613.5413.3213.5013.500.07%6,832,560
Apr 16, 202613.2713.5113.2313.4913.491.89%8,204,760
Apr 15, 202613.3813.4413.1813.2413.24-0.75%7,747,764
Apr 14, 202613.2213.3912.9413.3413.341.68%10,661,400
Apr 13, 202613.3013.4213.1013.1213.12-2.02%11,741,540
Apr 10, 202613.4913.6313.3313.3913.39-9,828,881
Apr 9, 202613.4013.5813.3213.3913.39-1.47%10,893,420
Apr 8, 202612.9513.6212.9013.5913.596.84%16,233,620
Apr 7, 202612.6512.8912.6012.7212.720.47%6,635,411
Apr 3, 202613.0113.0312.6012.6612.66-2.24%6,207,001
Apr 2, 202613.0013.0912.8812.9512.95-1.15%7,632,300
Apr 1, 202613.1413.2312.9413.1013.101.63%11,722,610
Mar 31, 202613.1213.5012.8512.8912.89-1.00%10,968,200
Mar 30, 202612.4613.0812.4213.0213.022.92%15,657,350
Mar 27, 202612.3612.7012.2912.6512.651.36%7,109,595
Mar 26, 202612.6412.7312.4012.4812.48-1.34%8,220,060
Mar 25, 202612.5512.7112.4712.6512.651.52%11,557,870
Mar 24, 202612.4712.5312.1912.4612.461.63%10,810,480
Mar 23, 202612.6012.7112.1812.2612.26-4.96%18,488,546
Mar 20, 202613.2113.2512.8812.9012.90-1.98%15,540,190
Mar 19, 202613.9513.9913.1113.1613.16-6.73%25,553,220
Mar 18, 202614.0514.1713.7414.1114.112.25%16,720,290
Mar 17, 202614.1114.6413.8013.8013.80-0.22%27,837,540
Mar 16, 202613.9214.1613.5513.8313.83-0.79%16,885,261
Mar 13, 202613.9814.3813.9113.9413.94-0.29%14,592,150
Mar 12, 202614.1914.1913.7813.9813.98-1.34%12,974,410
Mar 11, 202614.2114.3114.0614.1714.17-0.21%15,073,260
Mar 10, 202614.1614.3414.1314.2014.201.43%11,933,811
Mar 9, 202614.2014.3813.6514.0014.00-3.78%20,770,340
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