S.F. Holding Co., Ltd. (SHE:002352)
China
· Delayed Price · Currency is CNY 36.91
-0.34 (-0.91%)
Mar 9, 2026, 3:04 PM CST
S.F. Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.58 | 37.10 | 36.30 | 36.91 | 36.91 | -0.91% | 24,057,420 |
| Mar 6, 2026 | 36.63 | 37.35 | 36.47 | 37.25 | 37.25 | 1.44% | 23,422,920 |
| Mar 5, 2026 | 36.60 | 36.79 | 36.39 | 36.72 | 36.72 | 1.18% | 20,995,137 |
| Mar 4, 2026 | 36.83 | 36.84 | 36.03 | 36.29 | 36.29 | -2.00% | 37,278,955 |
| Mar 3, 2026 | 37.09 | 37.47 | 37.00 | 37.03 | 37.03 | - | 29,128,440 |
| Mar 2, 2026 | 37.30 | 37.30 | 36.86 | 37.03 | 37.03 | -2.22% | 45,411,170 |
| Feb 27, 2026 | 37.50 | 38.14 | 37.45 | 37.87 | 37.87 | 0.99% | 34,355,770 |
| Feb 26, 2026 | 37.65 | 37.83 | 37.31 | 37.50 | 37.50 | -0.27% | 35,190,080 |
| Feb 25, 2026 | 37.67 | 37.92 | 37.56 | 37.60 | 37.60 | -0.13% | 32,246,444 |
| Feb 24, 2026 | 37.96 | 38.04 | 37.61 | 37.65 | 37.65 | -0.50% | 25,384,266 |
| Feb 13, 2026 | 38.13 | 38.13 | 37.79 | 37.84 | 37.84 | -0.89% | 19,094,678 |
| Feb 12, 2026 | 38.55 | 38.57 | 38.10 | 38.18 | 38.18 | -0.99% | 21,926,060 |
| Feb 11, 2026 | 38.81 | 38.85 | 38.44 | 38.56 | 38.56 | -0.67% | 20,255,380 |
| Feb 10, 2026 | 38.98 | 39.05 | 38.75 | 38.82 | 38.82 | -0.38% | 16,899,410 |
| Feb 9, 2026 | 39.03 | 39.10 | 38.79 | 38.97 | 38.97 | 0.28% | 22,846,620 |
| Feb 6, 2026 | 39.01 | 39.42 | 38.77 | 38.86 | 38.86 | -0.92% | 28,976,330 |
| Feb 5, 2026 | 38.45 | 39.56 | 38.35 | 39.22 | 39.22 | 1.95% | 54,393,550 |
| Feb 4, 2026 | 37.60 | 38.58 | 37.50 | 38.47 | 38.47 | 2.12% | 37,031,280 |
| Feb 3, 2026 | 37.42 | 37.70 | 37.27 | 37.67 | 37.67 | 0.83% | 21,598,100 |
| Feb 2, 2026 | 37.50 | 37.72 | 37.25 | 37.36 | 37.36 | -0.37% | 23,440,830 |
| Jan 30, 2026 | 38.16 | 38.26 | 37.39 | 37.50 | 37.50 | -1.63% | 29,405,450 |
| Jan 29, 2026 | 37.65 | 38.26 | 37.31 | 38.12 | 38.12 | 1.17% | 36,729,370 |
| Jan 28, 2026 | 37.87 | 37.99 | 37.56 | 37.68 | 37.68 | -0.48% | 38,981,810 |
| Jan 27, 2026 | 38.84 | 38.86 | 37.85 | 37.86 | 37.86 | -2.30% | 39,895,150 |
| Jan 26, 2026 | 39.15 | 39.16 | 38.56 | 38.75 | 38.75 | -1.02% | 35,880,303 |
| Jan 23, 2026 | 39.72 | 39.80 | 39.02 | 39.15 | 39.15 | -1.31% | 40,629,477 |
| Jan 22, 2026 | 39.52 | 40.08 | 39.51 | 39.67 | 39.67 | 0.43% | 30,415,375 |
| Jan 21, 2026 | 39.85 | 40.00 | 39.41 | 39.50 | 39.50 | -0.75% | 31,392,870 |
| Jan 20, 2026 | 38.88 | 40.08 | 38.71 | 39.80 | 39.80 | 2.37% | 61,508,300 |
| Jan 19, 2026 | 38.81 | 38.96 | 38.38 | 38.88 | 38.88 | 0.18% | 30,762,080 |
| Jan 16, 2026 | 39.22 | 39.40 | 38.60 | 38.81 | 38.81 | -0.97% | 30,988,610 |
| Jan 15, 2026 | 38.90 | 39.93 | 38.88 | 39.19 | 39.19 | 1.66% | 47,406,310 |
| Jan 14, 2026 | 38.82 | 39.20 | 38.42 | 38.55 | 38.55 | -0.98% | 31,141,340 |
| Jan 13, 2026 | 39.05 | 39.37 | 38.75 | 38.93 | 38.93 | -0.21% | 29,626,890 |
| Jan 12, 2026 | 39.01 | 39.17 | 38.81 | 39.01 | 39.01 | 0.10% | 27,938,010 |
| Jan 9, 2026 | 38.79 | 39.03 | 38.77 | 38.97 | 38.97 | 0.18% | 22,611,250 |
| Jan 8, 2026 | 38.80 | 38.90 | 38.65 | 38.90 | 38.90 | - | 19,391,100 |
| Jan 7, 2026 | 39.15 | 39.15 | 38.74 | 38.90 | 38.90 | -0.49% | 25,182,370 |
| Jan 6, 2026 | 38.33 | 39.14 | 38.32 | 39.09 | 39.09 | 2.20% | 33,016,423 |
| Jan 5, 2026 | 38.32 | 38.35 | 38.08 | 38.25 | 38.25 | -0.18% | 22,581,155 |
| Dec 31, 2025 | 38.40 | 38.49 | 38.18 | 38.32 | 38.32 | -0.16% | 11,857,200 |
| Dec 30, 2025 | 38.63 | 38.66 | 38.29 | 38.38 | 38.38 | -0.65% | 14,313,890 |
| Dec 29, 2025 | 38.42 | 38.73 | 38.32 | 38.63 | 38.63 | 0.36% | 22,505,840 |
| Dec 26, 2025 | 38.28 | 38.62 | 38.23 | 38.49 | 38.49 | 0.55% | 18,400,220 |
| Dec 25, 2025 | 38.26 | 38.49 | 38.21 | 38.28 | 38.28 | 0.24% | 13,579,190 |
| Dec 24, 2025 | 38.23 | 38.36 | 38.08 | 38.19 | 38.19 | -0.21% | 11,805,690 |
| Dec 23, 2025 | 38.32 | 38.49 | 38.20 | 38.27 | 38.27 | -0.10% | 16,697,870 |
| Dec 22, 2025 | 37.97 | 38.35 | 37.92 | 38.31 | 38.31 | 1.22% | 22,434,380 |
| Dec 19, 2025 | 38.20 | 38.37 | 37.85 | 37.85 | 37.85 | -0.89% | 28,798,530 |
| Dec 18, 2025 | 37.81 | 38.29 | 37.76 | 38.19 | 38.19 | 0.69% | 22,410,520 |
| Dec 17, 2025 | 37.51 | 38.08 | 37.46 | 37.93 | 37.93 | 0.80% | 27,945,640 |
| Dec 16, 2025 | 37.41 | 37.69 | 37.20 | 37.63 | 37.63 | 0.59% | 18,469,300 |
| Dec 15, 2025 | 37.20 | 37.79 | 37.18 | 37.41 | 37.41 | -0.05% | 18,823,420 |
| Dec 12, 2025 | 37.18 | 37.48 | 37.08 | 37.43 | 37.43 | 0.94% | 24,163,970 |
| Dec 11, 2025 | 37.70 | 37.80 | 37.04 | 37.08 | 37.08 | -1.93% | 27,537,227 |
| Dec 10, 2025 | 37.41 | 37.84 | 37.03 | 37.81 | 37.81 | 0.80% | 22,401,800 |
| Dec 9, 2025 | 38.08 | 38.10 | 37.50 | 37.51 | 37.51 | -1.50% | 26,899,617 |
| Dec 8, 2025 | 38.30 | 38.34 | 38.02 | 38.08 | 38.08 | -0.37% | 19,098,200 |
| Dec 5, 2025 | 37.84 | 38.22 | 37.83 | 38.22 | 38.22 | 0.95% | 18,283,770 |
| Dec 4, 2025 | 37.98 | 38.00 | 37.67 | 37.86 | 37.86 | -0.37% | 14,712,260 |
| Dec 3, 2025 | 37.81 | 38.09 | 37.80 | 38.00 | 38.00 | 0.24% | 17,930,750 |
| Dec 2, 2025 | 38.42 | 38.44 | 37.91 | 37.91 | 37.91 | -1.30% | 31,963,200 |
| Dec 1, 2025 | 38.30 | 38.41 | 38.10 | 38.41 | 38.41 | 0.10% | 26,106,100 |
| Nov 28, 2025 | 38.68 | 38.74 | 38.33 | 38.37 | 38.37 | -1.08% | 28,768,560 |
| Nov 27, 2025 | 39.17 | 39.23 | 38.79 | 38.79 | 38.79 | -1.17% | 25,672,240 |
| Nov 26, 2025 | 39.22 | 39.38 | 39.06 | 39.25 | 39.25 | - | 21,343,949 |
| Nov 25, 2025 | 39.27 | 39.50 | 39.13 | 39.25 | 39.25 | -0.41% | 17,137,270 |
| Nov 24, 2025 | 39.11 | 39.41 | 38.75 | 39.41 | 39.41 | 0.77% | 21,141,000 |
| Nov 21, 2025 | 39.24 | 39.63 | 38.80 | 39.11 | 39.11 | -1.31% | 36,992,600 |
| Nov 20, 2025 | 39.67 | 39.86 | 39.60 | 39.63 | 39.63 | -0.13% | 16,704,410 |
| Nov 19, 2025 | 39.66 | 39.83 | 39.58 | 39.68 | 39.68 | 0.10% | 16,847,830 |
| Nov 18, 2025 | 39.71 | 39.87 | 39.52 | 39.64 | 39.64 | -0.30% | 17,491,740 |
| Nov 17, 2025 | 40.29 | 40.29 | 39.71 | 39.76 | 39.76 | -1.32% | 26,566,030 |
| Nov 14, 2025 | 40.40 | 40.76 | 40.20 | 40.29 | 40.29 | -0.71% | 20,277,710 |
| Nov 13, 2025 | 40.39 | 40.62 | 40.20 | 40.58 | 40.58 | 0.45% | 23,193,790 |
| Nov 12, 2025 | 40.51 | 40.58 | 40.32 | 40.40 | 40.40 | -0.27% | 17,701,670 |
| Nov 11, 2025 | 40.80 | 40.94 | 40.41 | 40.51 | 40.51 | -0.71% | 23,064,740 |
| Nov 10, 2025 | 40.00 | 40.87 | 39.84 | 40.80 | 40.80 | 2.05% | 36,248,090 |
| Nov 7, 2025 | 39.91 | 40.28 | 39.83 | 39.98 | 39.98 | -0.12% | 29,677,950 |
| Nov 6, 2025 | 39.59 | 40.08 | 39.51 | 40.03 | 40.03 | 1.01% | 35,474,710 |
| Nov 5, 2025 | 39.70 | 39.75 | 39.46 | 39.63 | 39.63 | -0.55% | 26,766,580 |
| Nov 4, 2025 | 39.89 | 40.03 | 39.70 | 39.85 | 39.85 | -0.40% | 31,695,670 |
| Nov 3, 2025 | 40.22 | 40.36 | 39.81 | 40.01 | 40.01 | -0.79% | 33,118,770 |
| Oct 31, 2025 | 40.12 | 40.41 | 39.84 | 40.33 | 40.33 | -1.47% | 56,476,450 |
| Oct 30, 2025 | 40.80 | 41.37 | 40.60 | 40.93 | 40.93 | 0.44% | 40,821,720 |
| Oct 29, 2025 | 40.47 | 40.78 | 40.20 | 40.75 | 40.75 | 0.72% | 25,365,270 |
| Oct 28, 2025 | 40.58 | 40.66 | 40.35 | 40.46 | 40.46 | -0.30% | 21,458,280 |
| Oct 27, 2025 | 40.00 | 40.68 | 39.98 | 40.58 | 40.58 | 1.76% | 36,842,330 |
| Oct 24, 2025 | 39.97 | 40.17 | 39.77 | 39.88 | 39.88 | -0.20% | 30,008,250 |
| Oct 23, 2025 | 40.13 | 40.24 | 39.73 | 39.96 | 39.96 | -0.55% | 28,438,770 |
| Oct 22, 2025 | 40.20 | 40.40 | 40.12 | 40.18 | 40.18 | -0.37% | 16,117,110 |
| Oct 21, 2025 | 40.36 | 40.45 | 40.20 | 40.33 | 40.33 | - | 22,220,190 |
| Oct 20, 2025 | 40.33 | 40.55 | 40.22 | 40.33 | 40.33 | 0.60% | 18,666,690 |
| Oct 17, 2025 | 40.70 | 40.91 | 40.06 | 40.09 | 40.09 | -1.86% | 30,564,360 |
| Oct 16, 2025 | 41.00 | 41.14 | 40.66 | 40.85 | 40.85 | -0.39% | 25,951,670 |
| Oct 15, 2025 | 40.80 | 41.05 | 40.62 | 41.01 | 41.01 | 0.69% | 22,807,230 |
| Oct 14, 2025 | 41.01 | 41.25 | 40.60 | 40.73 | 40.73 | -0.66% | 37,828,030 |
| Oct 13, 2025 | 40.37 | 41.19 | 40.20 | 41.00 | 41.00 | -0.41% | 37,914,870 |
| Oct 10, 2025 | 40.45 | 41.40 | 40.35 | 41.17 | 41.17 | 1.78% | 57,081,130 |
| Oct 9, 2025 | 40.04 | 40.61 | 39.70 | 40.45 | 40.45 | 0.30% | 45,898,050 |