S.F. Holding Co., Ltd. (SHE:002352)
China
· Delayed Price · Currency is CNY 38.22
+0.36 (0.95%)
At close: Dec 5, 2025
S.F. Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 40.00 | 40.51 | 39.90 | 40.33 | 40.33 | 0.85% | 33,559,910 |
| Sep 29, 2025 | 39.99 | 40.17 | 39.64 | 39.99 | 39.99 | -0.20% | 30,711,740 |
| Sep 26, 2025 | 40.00 | 40.12 | 39.58 | 40.07 | 40.07 | -0.02% | 38,139,080 |
| Sep 25, 2025 | 40.34 | 40.38 | 39.99 | 40.08 | 40.08 | -0.77% | 29,613,100 |
| Sep 24, 2025 | 40.06 | 40.58 | 39.90 | 40.39 | 40.39 | 0.82% | 32,224,800 |
| Sep 23, 2025 | 40.18 | 40.37 | 39.71 | 40.06 | 40.06 | -0.64% | 38,801,910 |
| Sep 22, 2025 | 40.88 | 40.98 | 40.17 | 40.32 | 40.32 | -1.85% | 39,299,720 |
| Sep 19, 2025 | 40.54 | 41.29 | 40.53 | 41.08 | 41.08 | 1.36% | 39,848,130 |
| Sep 18, 2025 | 40.90 | 41.07 | 40.42 | 40.53 | 40.53 | -1.31% | 38,143,920 |
| Sep 17, 2025 | 41.19 | 41.30 | 40.86 | 41.07 | 41.07 | -0.29% | 38,780,460 |
| Sep 16, 2025 | 41.30 | 41.46 | 41.11 | 41.19 | 41.19 | -1.13% | 31,415,750 |
| Sep 15, 2025 | 41.72 | 41.89 | 41.54 | 41.66 | 41.20 | -0.14% | 33,068,620 |
| Sep 12, 2025 | 41.94 | 41.98 | 41.60 | 41.72 | 41.26 | -0.52% | 37,666,750 |
| Sep 11, 2025 | 41.84 | 41.96 | 41.58 | 41.94 | 41.48 | -0.33% | 47,685,660 |
| Sep 10, 2025 | 42.09 | 42.18 | 41.88 | 42.08 | 41.62 | - | 26,725,030 |
| Sep 9, 2025 | 42.59 | 42.60 | 42.00 | 42.08 | 41.62 | -1.17% | 39,297,960 |
| Sep 8, 2025 | 42.02 | 42.73 | 41.86 | 42.58 | 42.11 | 1.33% | 57,425,330 |
| Sep 5, 2025 | 41.78 | 42.07 | 41.47 | 42.02 | 41.56 | 0.72% | 45,423,020 |
| Sep 4, 2025 | 42.17 | 42.24 | 41.59 | 41.72 | 41.26 | -0.74% | 54,830,800 |
| Sep 3, 2025 | 42.03 | 42.32 | 41.70 | 42.03 | 41.57 | 0.50% | 60,981,430 |
| Sep 2, 2025 | 42.80 | 42.92 | 41.68 | 41.82 | 41.36 | -2.29% | 79,509,010 |
| Sep 1, 2025 | 44.57 | 44.58 | 42.67 | 42.80 | 42.33 | -3.97% | 141,435,900 |
| Aug 29, 2025 | 47.92 | 47.92 | 43.88 | 44.57 | 44.08 | -7.91% | 166,895,200 |
| Aug 28, 2025 | 47.78 | 48.42 | 47.51 | 48.40 | 47.87 | 1.02% | 19,502,580 |
| Aug 27, 2025 | 48.93 | 49.02 | 47.82 | 47.91 | 47.38 | -2.14% | 24,023,400 |
| Aug 26, 2025 | 48.30 | 49.60 | 48.18 | 48.96 | 48.42 | 1.28% | 30,453,590 |
| Aug 25, 2025 | 48.21 | 48.60 | 47.79 | 48.34 | 47.81 | 0.88% | 21,809,700 |
| Aug 22, 2025 | 48.19 | 48.40 | 47.68 | 47.92 | 47.39 | -0.56% | 21,185,260 |
| Aug 21, 2025 | 48.00 | 48.55 | 47.61 | 48.19 | 47.66 | 0.40% | 21,461,720 |
| Aug 20, 2025 | 46.60 | 48.12 | 46.26 | 48.00 | 47.47 | 2.94% | 33,586,560 |
| Aug 19, 2025 | 46.74 | 47.26 | 46.38 | 46.63 | 46.12 | -0.32% | 25,068,300 |
| Aug 18, 2025 | 46.55 | 47.09 | 45.90 | 46.78 | 46.26 | 0.58% | 27,165,180 |
| Aug 15, 2025 | 46.60 | 46.69 | 46.26 | 46.51 | 46.00 | -0.41% | 19,712,750 |
| Aug 14, 2025 | 46.80 | 47.19 | 46.65 | 46.70 | 46.18 | -0.21% | 14,933,020 |
| Aug 13, 2025 | 46.95 | 47.10 | 46.41 | 46.80 | 46.28 | -0.17% | 19,535,420 |
| Aug 12, 2025 | 47.08 | 47.20 | 46.69 | 46.88 | 46.36 | -0.47% | 12,775,950 |
| Aug 11, 2025 | 47.50 | 47.58 | 46.81 | 47.10 | 46.58 | -1.01% | 16,216,940 |
| Aug 8, 2025 | 47.07 | 47.83 | 46.87 | 47.58 | 47.05 | 0.98% | 18,370,890 |
| Aug 7, 2025 | 46.54 | 47.32 | 46.43 | 47.12 | 46.60 | 1.51% | 20,166,560 |
| Aug 6, 2025 | 46.62 | 46.68 | 46.22 | 46.42 | 45.91 | -0.39% | 12,087,000 |
| Aug 5, 2025 | 46.44 | 46.68 | 46.25 | 46.60 | 46.09 | 0.34% | 11,353,660 |
| Aug 4, 2025 | 46.17 | 46.49 | 46.01 | 46.44 | 45.93 | 0.58% | 12,199,230 |
| Aug 1, 2025 | 46.13 | 46.98 | 45.80 | 46.17 | 45.66 | 0.37% | 21,879,880 |
| Jul 31, 2025 | 47.36 | 47.66 | 45.90 | 46.00 | 45.49 | -3.52% | 25,678,680 |
| Jul 30, 2025 | 47.66 | 48.54 | 47.50 | 47.68 | 47.15 | 0.40% | 22,037,500 |
| Jul 29, 2025 | 47.42 | 47.64 | 46.95 | 47.49 | 46.97 | -0.19% | 16,038,980 |
| Jul 28, 2025 | 48.00 | 48.22 | 47.36 | 47.58 | 47.05 | -0.77% | 14,110,990 |
| Jul 25, 2025 | 47.82 | 48.87 | 47.30 | 47.95 | 47.42 | 0.27% | 22,314,130 |
| Jul 24, 2025 | 47.60 | 48.08 | 47.43 | 47.82 | 47.29 | 0.40% | 15,578,940 |
| Jul 23, 2025 | 47.85 | 47.97 | 47.00 | 47.63 | 47.10 | -0.27% | 19,890,030 |
| Jul 22, 2025 | 47.55 | 47.80 | 46.94 | 47.76 | 47.23 | 0.34% | 17,647,980 |
| Jul 21, 2025 | 47.75 | 48.28 | 47.43 | 47.60 | 47.07 | -0.23% | 14,363,520 |
| Jul 18, 2025 | 46.37 | 47.86 | 46.35 | 47.71 | 47.18 | 2.91% | 24,570,650 |
| Jul 17, 2025 | 46.64 | 46.91 | 46.29 | 46.36 | 45.85 | -1.45% | 19,147,660 |
| Jul 16, 2025 | 46.97 | 47.18 | 46.61 | 47.04 | 46.09 | 0.17% | 13,591,580 |
| Jul 15, 2025 | 47.58 | 47.63 | 46.79 | 46.96 | 46.01 | -1.10% | 17,725,540 |
| Jul 14, 2025 | 47.12 | 47.77 | 47.12 | 47.48 | 46.52 | 0.27% | 14,430,100 |
| Jul 11, 2025 | 48.26 | 48.60 | 47.25 | 47.35 | 46.39 | -1.66% | 24,148,950 |