Skip to main content
Shenzhen Fuanna Bedding and Furnishing Co.,Ltd (SHE:002327)
China flag China · Delayed Price · Currency is CNY
6.88
-0.04 (-0.58%)
Mar 9, 2026, 3:04 PM CST

SHE:002327 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.756.936.746.926.922.37%6,001,834
Mar 5, 20266.806.816.756.766.76-0.15%3,349,194
Mar 4, 20266.856.906.696.776.77-0.88%8,016,752
Mar 3, 20266.886.996.826.836.83-0.73%11,741,720
Mar 2, 20266.916.946.856.886.88-0.72%5,183,952
Feb 27, 20266.896.946.876.936.930.58%3,242,336
Feb 26, 20266.956.986.846.896.89-1.15%5,970,700
Feb 25, 20266.987.046.946.976.97-5,209,624
Feb 24, 20267.007.026.936.976.970.43%5,632,104
Feb 13, 20266.976.996.936.946.94-0.57%2,806,600
Feb 12, 20267.077.076.976.986.98-1.13%4,210,700
Feb 11, 20267.087.087.037.067.06-0.14%3,103,000
Feb 10, 20267.097.117.047.077.07-0.42%3,015,700
Feb 9, 20267.157.157.037.107.10-0.14%6,438,300
Feb 6, 20267.057.157.017.117.110.57%7,953,600
Feb 5, 20266.947.116.907.077.072.02%9,805,000
Feb 4, 20266.856.946.816.936.931.32%5,473,776
Feb 3, 20266.906.956.816.846.84-0.87%5,671,160
Feb 2, 20266.936.996.866.906.90-0.58%8,236,428
Jan 30, 20266.896.966.876.946.940.43%7,301,749
Jan 29, 20266.876.926.846.916.910.29%5,599,978
Jan 28, 20266.836.936.816.896.890.88%6,620,576
Jan 27, 20266.916.916.786.836.83-1.01%5,292,944
Jan 26, 20266.866.936.796.906.900.73%6,942,830
Jan 23, 20266.876.896.826.856.85-0.29%4,769,500
Jan 22, 20266.836.876.806.876.870.73%4,129,700
Jan 21, 20266.836.856.786.826.82-0.29%4,010,621
Jan 20, 20266.756.846.746.846.841.48%6,360,524
Jan 19, 20266.696.746.686.746.740.60%2,846,824
Jan 16, 20266.716.736.686.706.70-3,556,870
Jan 15, 20266.686.736.676.706.70-0.15%3,053,076
Jan 14, 20266.746.786.676.716.71-0.30%6,602,339
Jan 13, 20266.776.806.736.736.73-0.59%5,797,914
Jan 12, 20266.706.786.696.776.770.89%6,243,810
Jan 9, 20266.706.726.686.716.710.15%4,362,832
Jan 8, 20266.696.706.656.706.700.15%3,145,100
Jan 7, 20266.686.726.676.696.69-0.15%4,425,228
Jan 6, 20266.666.706.656.706.700.45%5,523,250
Jan 5, 20266.716.736.616.676.67-0.60%8,269,255
Dec 31, 20256.756.776.696.716.71-0.59%3,871,745
Dec 30, 20256.786.806.726.756.75-0.30%2,926,200
Dec 29, 20256.776.826.736.776.77-4,342,270
Dec 26, 20256.786.826.746.776.77-0.15%4,171,676
Dec 25, 20256.716.786.706.786.781.04%3,317,695
Dec 24, 20256.686.736.646.716.710.45%3,153,476
Dec 23, 20256.756.776.666.686.68-0.74%3,746,632
Dec 22, 20256.756.796.706.736.73-0.30%5,221,800
Dec 19, 20256.686.796.666.756.751.05%5,717,152
Dec 18, 20256.636.716.626.686.680.30%3,127,900
Dec 17, 20256.696.706.606.666.66-0.60%5,707,630
Dec 16, 20256.656.736.616.706.700.75%7,794,116
Dec 15, 20256.586.676.516.656.650.30%11,125,292
Dec 12, 20256.696.706.536.636.63-0.30%20,065,720
Dec 11, 20256.976.986.656.656.65-4.45%20,889,910
Dec 10, 20257.087.116.966.966.96-1.69%10,945,400
Dec 9, 20257.087.147.047.087.08-5,841,440
Dec 8, 20257.147.147.087.087.08-0.84%6,507,004
Dec 5, 20257.127.157.087.147.140.14%4,929,101
Dec 4, 20257.197.207.117.137.13-0.70%5,033,200
Dec 3, 20257.257.257.157.187.18-1.10%5,491,600
Dec 2, 20257.277.297.117.267.26-0.14%8,702,189
Dec 1, 20257.277.397.257.277.27-0.14%12,219,890
Nov 28, 20257.317.347.257.287.28-0.27%6,184,502
Nov 27, 20257.307.377.267.307.30-5,682,400
Nov 26, 20257.227.317.227.307.301.11%5,682,600
Nov 25, 20257.287.317.227.227.22-0.55%6,694,900
Nov 24, 20257.297.347.257.267.260.41%6,077,902
Nov 21, 20257.387.417.217.237.23-2.43%8,016,329
Nov 20, 20257.427.437.297.417.410.14%8,111,500
Nov 19, 20257.417.477.397.407.40-0.67%6,482,400
Nov 18, 20257.397.477.347.457.451.09%8,821,252
Nov 17, 20257.437.437.347.377.37-0.81%6,792,688
Nov 14, 20257.367.497.367.437.430.81%9,860,493
Nov 13, 20257.407.427.327.377.37-0.41%8,001,900
Nov 12, 20257.357.407.337.407.400.68%7,664,100
Nov 11, 20257.377.387.317.357.35-0.14%5,776,100
Nov 10, 20257.307.377.267.367.360.82%6,548,672
Nov 7, 20257.287.317.247.307.300.27%5,067,633
Nov 6, 20257.287.297.247.287.280.28%4,697,000
Nov 5, 20257.267.297.217.267.26-5,275,416
Nov 4, 20257.237.287.217.267.260.41%5,619,438
Nov 3, 20257.217.257.167.237.230.42%5,067,000
Oct 31, 20257.147.207.127.207.201.12%5,723,518
Oct 30, 20257.177.197.117.127.12-0.70%4,321,300
Oct 29, 20257.187.187.097.177.170.14%4,689,300
Oct 28, 20257.227.237.157.167.16-0.83%4,382,964
Oct 27, 20257.187.267.157.227.220.56%5,005,200
Oct 24, 20257.277.277.187.187.18-1.10%5,721,920
Oct 23, 20257.207.277.167.267.260.83%7,874,089
Oct 22, 20257.157.227.147.207.200.56%4,131,600
Oct 21, 20257.147.197.127.167.160.56%5,538,232
Oct 20, 20257.137.157.107.127.12-0.14%4,209,000
Oct 17, 20257.157.197.117.137.13-0.28%4,570,560
Oct 16, 20257.197.207.127.157.15-0.56%5,016,600
Oct 15, 20257.127.207.107.197.190.98%6,919,394
Oct 14, 20257.087.147.067.127.120.56%5,610,490
Oct 13, 20257.067.097.017.087.08-0.42%4,594,060
Oct 10, 20257.057.137.037.117.110.85%4,708,805
Oct 9, 20257.027.066.997.057.050.43%4,430,894
Sep 30, 20257.057.057.007.027.02-0.14%3,365,300