Hunan Friendship&Apollo Commercial Co.,Ltd. (SHE:002277)
China
· Delayed Price · Currency is CNY 5.84
+0.18 (3.18%)
Apr 29, 2026, 3:04 PM CST
SHE:002277 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.67 | 5.88 | 5.65 | 5.84 | 5.84 | 3.18% | 29,077,975 |
| Apr 28, 2026 | 5.81 | 5.82 | 5.66 | 5.66 | 5.66 | -2.75% | 17,772,800 |
| Apr 27, 2026 | 5.70 | 5.87 | 5.67 | 5.82 | 5.82 | 1.75% | 18,264,600 |
| Apr 24, 2026 | 5.82 | 5.86 | 5.70 | 5.72 | 5.72 | -2.39% | 16,059,500 |
| Apr 23, 2026 | 5.95 | 6.04 | 5.82 | 5.86 | 5.86 | -1.35% | 22,620,689 |
| Apr 22, 2026 | 5.90 | 5.99 | 5.84 | 5.94 | 5.94 | -0.17% | 21,624,903 |
| Apr 21, 2026 | 5.81 | 5.98 | 5.71 | 5.95 | 5.95 | 2.23% | 29,451,600 |
| Apr 20, 2026 | 5.77 | 5.85 | 5.67 | 5.82 | 5.82 | 0.87% | 18,174,300 |
| Apr 17, 2026 | 5.73 | 5.82 | 5.68 | 5.77 | 5.77 | 0.17% | 17,229,614 |
| Apr 16, 2026 | 5.68 | 5.78 | 5.65 | 5.76 | 5.76 | 1.23% | 17,217,840 |
| Apr 15, 2026 | 5.68 | 5.76 | 5.62 | 5.69 | 5.69 | 0.53% | 16,275,358 |
| Apr 14, 2026 | 5.61 | 5.66 | 5.54 | 5.66 | 5.66 | 1.25% | 18,313,700 |
| Apr 13, 2026 | 5.55 | 5.61 | 5.49 | 5.59 | 5.59 | 0.18% | 16,460,388 |
| Apr 10, 2026 | 5.64 | 5.69 | 5.58 | 5.58 | 5.58 | -0.36% | 16,923,350 |
| Apr 9, 2026 | 5.77 | 5.78 | 5.58 | 5.60 | 5.60 | -3.78% | 17,967,400 |
| Apr 8, 2026 | 5.73 | 5.82 | 5.72 | 5.82 | 5.82 | 3.37% | 16,231,140 |
| Apr 7, 2026 | 5.65 | 5.66 | 5.55 | 5.63 | 5.63 | 0.36% | 14,456,620 |
| Apr 3, 2026 | 5.78 | 5.84 | 5.61 | 5.61 | 5.61 | -2.94% | 16,744,000 |
| Apr 2, 2026 | 5.77 | 5.93 | 5.72 | 5.78 | 5.78 | -0.34% | 23,545,220 |
| Apr 1, 2026 | 5.88 | 6.09 | 5.74 | 5.80 | 5.80 | 1.75% | 30,523,030 |
| Mar 31, 2026 | 6.06 | 6.12 | 5.53 | 5.70 | 5.70 | -6.25% | 59,614,810 |
| Mar 30, 2026 | 6.09 | 6.17 | 6.02 | 6.08 | 6.08 | -1.78% | 14,704,000 |
| Mar 27, 2026 | 5.95 | 6.25 | 5.93 | 6.19 | 6.19 | 1.64% | 18,039,820 |
| Mar 26, 2026 | 6.18 | 6.29 | 6.06 | 6.09 | 6.09 | -1.46% | 14,695,950 |
| Mar 25, 2026 | 6.17 | 6.20 | 6.13 | 6.18 | 6.18 | - | 18,273,110 |
| Mar 24, 2026 | 6.05 | 6.18 | 5.91 | 6.18 | 6.18 | 4.04% | 25,649,009 |
| Mar 23, 2026 | 6.18 | 6.21 | 5.87 | 5.94 | 5.94 | -6.75% | 31,138,310 |
| Mar 20, 2026 | 6.48 | 6.62 | 6.36 | 6.37 | 6.37 | -1.85% | 17,509,380 |
| Mar 19, 2026 | 6.74 | 6.75 | 6.46 | 6.49 | 6.49 | -5.26% | 27,960,820 |
| Mar 18, 2026 | 6.91 | 6.92 | 6.73 | 6.85 | 6.85 | -1.01% | 21,108,790 |
| Mar 17, 2026 | 7.00 | 7.08 | 6.90 | 6.92 | 6.92 | -0.72% | 17,547,400 |
| Mar 16, 2026 | 7.03 | 7.05 | 6.85 | 6.97 | 6.97 | -1.83% | 25,530,400 |
| Mar 13, 2026 | 6.95 | 7.23 | 6.86 | 7.10 | 7.10 | 2.60% | 35,038,900 |
| Mar 12, 2026 | 6.91 | 7.08 | 6.88 | 6.92 | 6.92 | 0.14% | 16,122,786 |
| Mar 11, 2026 | 7.03 | 7.05 | 6.88 | 6.91 | 6.91 | -1.71% | 14,967,280 |
| Mar 10, 2026 | 6.99 | 7.10 | 6.98 | 7.03 | 7.03 | 1.59% | 13,271,860 |
| Mar 9, 2026 | 6.95 | 6.98 | 6.77 | 6.92 | 6.92 | -2.67% | 26,768,460 |
| Mar 6, 2026 | 7.12 | 7.18 | 7.10 | 7.11 | 7.11 | -0.84% | 14,910,503 |
| Mar 5, 2026 | 7.13 | 7.29 | 7.06 | 7.17 | 7.17 | 2.14% | 20,349,932 |
| Mar 4, 2026 | 6.94 | 7.07 | 6.72 | 7.02 | 7.02 | 0.14% | 18,719,130 |
| Mar 3, 2026 | 7.18 | 7.24 | 7.00 | 7.01 | 7.01 | -2.50% | 30,683,600 |
| Mar 2, 2026 | 7.31 | 7.35 | 7.12 | 7.19 | 7.19 | -5.52% | 43,520,980 |
| Feb 27, 2026 | 7.40 | 7.65 | 7.39 | 7.61 | 7.61 | 2.28% | 32,166,640 |
| Feb 26, 2026 | 7.29 | 7.45 | 7.28 | 7.44 | 7.44 | 1.50% | 23,145,800 |
| Feb 25, 2026 | 7.21 | 7.35 | 7.18 | 7.33 | 7.33 | 1.38% | 21,021,080 |
| Feb 24, 2026 | 7.20 | 7.35 | 7.15 | 7.23 | 7.23 | 2.26% | 28,567,500 |
| Feb 13, 2026 | 7.09 | 7.14 | 7.07 | 7.07 | 7.07 | -0.14% | 16,696,320 |
| Feb 12, 2026 | 7.23 | 7.24 | 7.07 | 7.08 | 7.08 | -0.84% | 21,690,400 |
| Feb 11, 2026 | 7.18 | 7.19 | 7.12 | 7.14 | 7.14 | -0.97% | 16,567,600 |
| Feb 10, 2026 | 7.47 | 7.51 | 7.05 | 7.21 | 7.21 | -3.87% | 58,881,730 |
| Feb 9, 2026 | 7.46 | 7.65 | 7.46 | 7.50 | 7.50 | 0.94% | 25,279,290 |
| Feb 6, 2026 | 7.20 | 7.64 | 7.14 | 7.43 | 7.43 | 2.20% | 37,343,000 |
| Feb 5, 2026 | 7.34 | 7.38 | 7.19 | 7.27 | 7.27 | -0.55% | 26,858,020 |
| Feb 4, 2026 | 7.24 | 7.31 | 7.17 | 7.31 | 7.31 | 0.41% | 21,319,160 |
| Feb 3, 2026 | 7.12 | 7.36 | 7.08 | 7.28 | 7.28 | 3.12% | 32,026,720 |
| Feb 2, 2026 | 7.15 | 7.31 | 7.02 | 7.06 | 7.06 | -2.62% | 33,284,850 |
| Jan 30, 2026 | 7.17 | 7.50 | 7.14 | 7.25 | 7.25 | 2.40% | 68,015,950 |
| Jan 29, 2026 | 7.78 | 7.93 | 7.08 | 7.08 | 7.08 | -10.04% | 68,140,086 |
| Jan 28, 2026 | 8.03 | 8.04 | 7.80 | 7.87 | 7.87 | -1.99% | 33,520,370 |
| Jan 27, 2026 | 7.79 | 8.08 | 7.72 | 8.03 | 8.03 | 2.16% | 43,783,710 |
| Jan 26, 2026 | 8.00 | 8.13 | 7.77 | 7.86 | 7.86 | -2.36% | 34,688,270 |
| Jan 23, 2026 | 8.01 | 8.10 | 7.95 | 8.05 | 8.05 | 0.75% | 37,057,816 |
| Jan 22, 2026 | 7.78 | 8.06 | 7.78 | 7.99 | 7.99 | 2.04% | 36,462,863 |
| Jan 21, 2026 | 7.90 | 8.00 | 7.75 | 7.83 | 7.83 | -1.51% | 34,899,830 |
| Jan 20, 2026 | 7.70 | 8.09 | 7.56 | 7.95 | 7.95 | 3.52% | 65,061,590 |
| Jan 19, 2026 | 7.60 | 7.69 | 7.57 | 7.68 | 7.68 | 0.26% | 29,952,600 |
| Jan 16, 2026 | 7.70 | 7.80 | 7.56 | 7.66 | 7.66 | -0.39% | 36,199,510 |
| Jan 15, 2026 | 7.90 | 7.98 | 7.64 | 7.69 | 7.69 | -3.63% | 51,395,410 |
| Jan 14, 2026 | 7.84 | 8.20 | 7.83 | 7.98 | 7.98 | 1.66% | 74,548,440 |
| Jan 13, 2026 | 8.18 | 8.36 | 7.85 | 7.85 | 7.85 | -5.08% | 80,328,460 |
| Jan 12, 2026 | 8.08 | 8.33 | 7.96 | 8.27 | 8.27 | 1.85% | 83,033,260 |
| Jan 9, 2026 | 8.00 | 8.23 | 7.92 | 8.12 | 8.12 | 0.12% | 98,364,072 |
| Jan 8, 2026 | 7.78 | 8.64 | 7.62 | 8.11 | 8.11 | 3.31% | 161,943,700 |
| Jan 7, 2026 | 7.15 | 7.85 | 7.09 | 7.85 | 7.85 | 9.94% | 89,989,420 |
| Jan 6, 2026 | 6.98 | 7.22 | 6.97 | 7.14 | 7.14 | 2.29% | 29,422,530 |
| Jan 5, 2026 | 6.95 | 7.01 | 6.93 | 6.98 | 6.98 | 0.29% | 19,079,240 |
| Dec 31, 2025 | 7.08 | 7.14 | 6.91 | 6.96 | 6.96 | 0.72% | 24,663,190 |
| Dec 30, 2025 | 6.91 | 6.98 | 6.86 | 6.91 | 6.91 | -0.43% | 22,611,900 |
| Dec 29, 2025 | 7.17 | 7.20 | 6.94 | 6.94 | 6.94 | -3.61% | 46,238,750 |
| Dec 26, 2025 | 7.27 | 7.55 | 7.18 | 7.20 | 7.20 | 0.56% | 51,789,700 |
| Dec 25, 2025 | 7.22 | 7.27 | 7.15 | 7.16 | 7.16 | -1.24% | 31,141,200 |
| Dec 24, 2025 | 7.19 | 7.28 | 7.10 | 7.25 | 7.25 | 0.14% | 32,500,900 |
| Dec 23, 2025 | 7.51 | 7.54 | 7.19 | 7.24 | 7.24 | -3.72% | 56,184,620 |
| Dec 22, 2025 | 7.50 | 7.64 | 7.47 | 7.52 | 7.52 | -0.92% | 57,109,390 |
| Dec 19, 2025 | 7.28 | 7.66 | 7.20 | 7.59 | 7.59 | 4.12% | 82,190,340 |
| Dec 18, 2025 | 7.21 | 7.35 | 7.15 | 7.29 | 7.29 | - | 44,900,740 |
| Dec 17, 2025 | 7.00 | 7.42 | 6.92 | 7.29 | 7.29 | 2.53% | 69,413,220 |
| Dec 16, 2025 | 7.10 | 7.31 | 7.05 | 7.11 | 7.11 | 1.14% | 59,054,420 |
| Dec 15, 2025 | 6.94 | 7.08 | 6.91 | 7.03 | 7.03 | 0.57% | 32,132,910 |
| Dec 12, 2025 | 7.08 | 7.10 | 6.93 | 6.99 | 6.99 | -2.65% | 39,393,330 |
| Dec 11, 2025 | 7.06 | 7.30 | 6.92 | 7.18 | 7.18 | 0.98% | 59,745,110 |
| Dec 10, 2025 | 7.12 | 7.43 | 7.07 | 7.11 | 7.11 | -2.60% | 63,357,690 |
| Dec 9, 2025 | 6.90 | 7.32 | 6.84 | 7.30 | 7.30 | 5.95% | 79,132,160 |
| Dec 8, 2025 | 6.87 | 6.95 | 6.83 | 6.89 | 6.89 | -0.29% | 31,649,460 |
| Dec 5, 2025 | 6.84 | 6.93 | 6.81 | 6.91 | 6.91 | 0.44% | 34,322,410 |
| Dec 4, 2025 | 6.82 | 6.93 | 6.66 | 6.88 | 6.88 | 1.03% | 51,060,090 |
| Dec 3, 2025 | 6.98 | 7.02 | 6.78 | 6.81 | 6.81 | -2.71% | 41,688,359 |
| Dec 2, 2025 | 7.06 | 7.16 | 6.96 | 7.00 | 7.00 | -1.41% | 58,494,850 |
| Dec 1, 2025 | 7.09 | 7.42 | 7.05 | 7.10 | 7.10 | 1.00% | 109,085,600 |
| Nov 28, 2025 | 6.73 | 7.03 | 6.60 | 7.03 | 7.03 | 10.02% | 68,924,550 |