Skip to main content
Shenzhen Fuanna Bedding and Furnishing Co.,Ltd (SHE:002327)
China flag China · Delayed Price · Currency is CNY
7.34
+0.04 (0.55%)
Apr 29, 2026, 3:04 PM CST

SHE:002327 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.247.387.237.347.340.55%9,490,500
Apr 28, 20267.417.437.207.307.30-2.01%12,594,400
Apr 27, 20267.317.547.257.457.451.92%25,447,930
Apr 24, 20267.207.407.167.317.311.25%12,208,898
Apr 23, 20267.187.267.137.227.220.98%10,319,476
Apr 22, 20267.107.227.077.157.150.42%7,271,600
Apr 21, 20267.087.137.047.127.120.56%4,858,400
Apr 20, 20266.997.086.927.087.081.58%6,203,354
Apr 17, 20267.037.056.956.976.97-1.27%4,597,600
Apr 16, 20267.047.097.007.067.060.14%4,723,166
Apr 15, 20266.887.096.867.057.052.32%9,235,800
Apr 14, 20266.876.916.786.896.890.73%4,005,228
Apr 13, 20267.037.066.786.846.84-2.70%9,349,940
Apr 10, 20267.017.116.987.037.030.86%6,058,187
Apr 9, 20266.987.046.916.976.97-0.14%5,138,367
Apr 8, 20266.947.036.886.986.981.45%5,431,076
Apr 7, 20266.936.946.836.886.88-0.29%3,342,800
Apr 3, 20266.957.006.866.906.90-0.86%4,791,200
Apr 2, 20267.047.066.936.966.96-1.00%4,410,826
Apr 1, 20266.997.086.947.037.031.44%7,323,202
Mar 31, 20266.937.026.926.936.93-7,626,200
Mar 30, 20266.766.966.766.936.931.76%5,253,500
Mar 27, 20266.766.856.756.816.81-3,844,500
Mar 26, 20266.816.936.776.816.81-0.15%7,159,201
Mar 25, 20266.766.826.726.826.821.04%4,460,760
Mar 24, 20266.616.776.586.756.752.12%4,968,299
Mar 23, 20266.856.866.506.616.61-4.06%14,036,790
Mar 20, 20266.966.996.866.896.89-0.43%4,722,800
Mar 19, 20266.946.986.906.926.92-0.43%4,377,600
Mar 18, 20266.986.996.906.956.95-0.14%3,915,600
Mar 17, 20267.007.056.956.966.96-0.43%3,642,222
Mar 16, 20267.047.056.926.996.99-0.57%5,934,440
Mar 13, 20266.997.086.977.037.030.72%5,296,100
Mar 12, 20266.977.016.946.986.980.14%4,789,000
Mar 11, 20266.906.986.886.976.971.01%3,750,600
Mar 10, 20266.926.936.856.906.900.29%3,707,800
Mar 9, 20266.896.926.846.886.88-0.58%3,838,676
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