Hebei Sinopack Electronic Technology Co.,Ltd. (SHE:003031)
China
· Delayed Price · Currency is CNY 53.97
+1.15 (2.18%)
At close: Dec 5, 2025
SHE:003031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.02 | 54.18 | 52.44 | 53.97 | 53.97 | 2.18% | 3,001,059 |
| Dec 4, 2025 | 52.20 | 52.92 | 51.75 | 52.82 | 52.82 | 0.71% | 1,351,924 |
| Dec 3, 2025 | 52.82 | 52.99 | 52.09 | 52.45 | 52.45 | -0.46% | 1,338,180 |
| Dec 2, 2025 | 52.87 | 53.11 | 52.57 | 52.69 | 52.69 | -0.58% | 1,240,165 |
| Dec 1, 2025 | 52.73 | 53.00 | 52.43 | 53.00 | 53.00 | 0.49% | 1,685,680 |
| Nov 28, 2025 | 52.00 | 52.78 | 52.00 | 52.74 | 52.74 | 1.17% | 1,589,519 |
| Nov 27, 2025 | 51.91 | 52.75 | 51.81 | 52.13 | 52.13 | 0.35% | 1,722,346 |
| Nov 26, 2025 | 52.02 | 52.38 | 51.76 | 51.95 | 51.95 | -0.06% | 1,659,713 |
| Nov 25, 2025 | 51.93 | 52.49 | 51.65 | 51.98 | 51.98 | 0.41% | 1,866,248 |
| Nov 24, 2025 | 50.77 | 52.08 | 50.54 | 51.77 | 51.77 | 2.78% | 2,049,465 |
| Nov 21, 2025 | 51.48 | 51.88 | 50.28 | 50.37 | 50.37 | -2.82% | 2,212,235 |
| Nov 20, 2025 | 52.12 | 52.47 | 51.58 | 51.83 | 51.83 | -0.10% | 1,380,569 |
| Nov 19, 2025 | 52.25 | 52.60 | 51.76 | 51.88 | 51.88 | -0.99% | 1,508,922 |
| Nov 18, 2025 | 52.60 | 52.73 | 52.00 | 52.40 | 52.40 | -0.47% | 1,736,193 |
| Nov 17, 2025 | 52.61 | 53.10 | 52.40 | 52.65 | 52.65 | 0.11% | 1,521,227 |
| Nov 14, 2025 | 53.20 | 53.36 | 52.52 | 52.59 | 52.59 | -0.89% | 1,576,631 |
| Nov 13, 2025 | 52.90 | 53.32 | 52.80 | 53.06 | 53.06 | 0.51% | 1,700,111 |
| Nov 12, 2025 | 53.29 | 53.50 | 52.51 | 52.79 | 52.79 | -1.16% | 1,955,758 |
| Nov 11, 2025 | 53.99 | 54.30 | 53.31 | 53.41 | 53.41 | -1.00% | 2,042,909 |
| Nov 10, 2025 | 54.12 | 54.50 | 53.60 | 53.95 | 53.95 | -0.39% | 2,449,948 |
| Nov 7, 2025 | 54.47 | 54.72 | 53.86 | 54.16 | 54.16 | -1.19% | 2,002,520 |
| Nov 6, 2025 | 54.92 | 55.14 | 54.20 | 54.81 | 54.81 | 0.11% | 2,740,955 |
| Nov 5, 2025 | 54.68 | 55.07 | 54.00 | 54.75 | 54.75 | -0.65% | 1,955,334 |
| Nov 4, 2025 | 56.50 | 56.55 | 54.66 | 55.11 | 55.11 | -2.13% | 2,350,572 |
| Nov 3, 2025 | 57.01 | 57.03 | 55.06 | 56.31 | 56.31 | -1.23% | 2,836,512 |
| Oct 31, 2025 | 58.22 | 58.49 | 56.95 | 57.01 | 57.01 | -2.46% | 2,920,376 |
| Oct 30, 2025 | 59.40 | 59.53 | 58.06 | 58.45 | 58.45 | -1.78% | 3,076,503 |
| Oct 29, 2025 | 59.20 | 60.08 | 58.64 | 59.51 | 59.51 | -1.13% | 4,146,741 |
| Oct 28, 2025 | 58.40 | 60.75 | 58.00 | 60.19 | 60.19 | 2.68% | 5,549,072 |
| Oct 27, 2025 | 56.96 | 59.29 | 56.75 | 58.62 | 58.62 | 4.38% | 4,152,820 |
| Oct 24, 2025 | 55.15 | 56.16 | 55.04 | 56.16 | 56.16 | 2.44% | 2,343,238 |
| Oct 23, 2025 | 54.70 | 54.88 | 53.67 | 54.82 | 54.82 | 0.22% | 1,876,823 |
| Oct 22, 2025 | 54.79 | 55.45 | 54.62 | 54.70 | 54.70 | -0.55% | 1,631,782 |
| Oct 21, 2025 | 54.50 | 55.38 | 54.35 | 55.00 | 55.00 | 1.21% | 1,871,018 |
| Oct 20, 2025 | 54.08 | 54.79 | 53.80 | 54.34 | 54.34 | 1.84% | 1,905,842 |
| Oct 17, 2025 | 56.03 | 56.32 | 53.30 | 53.36 | 53.36 | -4.95% | 3,141,567 |
| Oct 16, 2025 | 57.00 | 57.21 | 55.94 | 56.14 | 56.14 | -1.66% | 2,568,280 |
| Oct 15, 2025 | 57.68 | 58.26 | 56.40 | 57.09 | 57.09 | -0.47% | 2,859,704 |
| Oct 14, 2025 | 60.79 | 61.00 | 57.10 | 57.36 | 57.36 | -5.21% | 4,698,239 |
| Oct 13, 2025 | 58.30 | 61.09 | 57.64 | 60.51 | 60.51 | 2.32% | 4,029,576 |
| Oct 10, 2025 | 61.18 | 61.18 | 58.90 | 59.14 | 59.14 | -3.18% | 3,837,821 |
| Oct 9, 2025 | 60.85 | 62.09 | 60.18 | 61.08 | 61.08 | 0.93% | 4,638,518 |
| Sep 30, 2025 | 61.01 | 61.39 | 60.22 | 60.52 | 60.52 | -0.41% | 3,006,424 |
| Sep 29, 2025 | 61.35 | 61.63 | 60.62 | 60.77 | 60.77 | -1.03% | 3,119,076 |
| Sep 26, 2025 | 61.71 | 64.10 | 61.38 | 61.40 | 61.40 | -0.89% | 4,722,959 |
| Sep 25, 2025 | 62.61 | 62.98 | 61.11 | 61.95 | 61.95 | 2.21% | 6,084,938 |
| Sep 24, 2025 | 58.65 | 60.95 | 58.00 | 60.61 | 60.61 | 2.71% | 4,556,191 |
| Sep 23, 2025 | 59.79 | 60.60 | 57.37 | 59.01 | 59.01 | -0.64% | 3,973,086 |
| Sep 22, 2025 | 59.84 | 60.00 | 58.81 | 59.39 | 59.39 | -0.65% | 2,691,950 |
| Sep 19, 2025 | 59.50 | 60.50 | 59.24 | 59.78 | 59.78 | 0.78% | 4,009,409 |
| Sep 18, 2025 | 60.40 | 61.07 | 58.58 | 59.32 | 59.32 | -1.89% | 5,142,026 |
| Sep 17, 2025 | 59.92 | 60.80 | 59.38 | 60.46 | 60.46 | 1.92% | 4,030,275 |
| Sep 16, 2025 | 58.76 | 59.60 | 58.69 | 59.32 | 59.32 | 0.97% | 2,950,780 |
| Sep 15, 2025 | 59.70 | 60.29 | 58.75 | 58.75 | 58.75 | -1.59% | 2,966,438 |
| Sep 12, 2025 | 59.80 | 60.68 | 59.35 | 59.70 | 59.70 | -0.25% | 3,892,089 |
| Sep 11, 2025 | 56.60 | 59.94 | 56.06 | 59.85 | 59.85 | 5.61% | 5,336,977 |
| Sep 10, 2025 | 56.88 | 57.38 | 56.23 | 56.67 | 56.67 | -0.39% | 2,368,840 |
| Sep 9, 2025 | 58.14 | 58.38 | 56.58 | 56.89 | 56.89 | -2.72% | 3,023,400 |
| Sep 8, 2025 | 57.82 | 58.70 | 57.03 | 58.48 | 58.48 | 0.98% | 4,117,665 |
| Sep 5, 2025 | 55.05 | 58.18 | 54.31 | 57.91 | 57.91 | 5.69% | 5,001,701 |
| Sep 4, 2025 | 57.99 | 58.65 | 54.00 | 54.79 | 54.79 | -4.73% | 5,167,022 |
| Sep 3, 2025 | 59.50 | 59.61 | 57.38 | 57.51 | 57.51 | -3.31% | 4,452,024 |
| Sep 2, 2025 | 62.12 | 62.45 | 58.37 | 59.48 | 59.48 | -4.20% | 5,686,239 |
| Sep 1, 2025 | 61.71 | 62.49 | 60.60 | 62.09 | 62.09 | 0.66% | 5,518,794 |
| Aug 29, 2025 | 64.02 | 64.45 | 60.71 | 61.68 | 61.68 | -0.79% | 7,077,115 |
| Aug 28, 2025 | 60.35 | 62.17 | 59.71 | 62.17 | 62.17 | 3.12% | 5,510,782 |
| Aug 27, 2025 | 61.63 | 62.85 | 60.28 | 60.29 | 60.29 | -1.78% | 5,394,054 |
| Aug 26, 2025 | 61.60 | 62.00 | 60.10 | 61.38 | 61.38 | -0.52% | 5,437,031 |
| Aug 25, 2025 | 58.59 | 61.86 | 58.59 | 61.70 | 61.70 | 5.96% | 7,527,315 |
| Aug 22, 2025 | 57.28 | 58.48 | 57.21 | 58.23 | 58.23 | 1.75% | 4,302,849 |
| Aug 21, 2025 | 57.40 | 58.22 | 56.80 | 57.23 | 57.23 | -0.03% | 4,714,591 |
| Aug 20, 2025 | 56.15 | 57.26 | 55.56 | 57.25 | 57.25 | 1.15% | 3,522,150 |
| Aug 19, 2025 | 56.80 | 57.48 | 56.12 | 56.60 | 56.60 | -0.47% | 3,707,082 |
| Aug 18, 2025 | 56.38 | 57.27 | 55.90 | 56.87 | 56.87 | 0.92% | 4,381,401 |
| Aug 15, 2025 | 55.41 | 57.00 | 55.23 | 56.35 | 56.35 | 1.42% | 3,685,028 |
| Aug 14, 2025 | 57.35 | 57.55 | 55.55 | 55.56 | 55.56 | -3.12% | 4,380,263 |
| Aug 13, 2025 | 55.51 | 57.50 | 55.51 | 57.35 | 57.35 | 2.63% | 4,951,635 |
| Aug 12, 2025 | 55.75 | 56.59 | 54.61 | 55.88 | 55.88 | 0.11% | 4,236,092 |
| Aug 11, 2025 | 55.83 | 56.18 | 55.55 | 55.82 | 55.82 | -0.02% | 3,062,925 |
| Aug 8, 2025 | 55.10 | 56.23 | 54.52 | 55.83 | 55.83 | 1.36% | 4,434,609 |
| Aug 7, 2025 | 55.40 | 55.79 | 54.69 | 55.08 | 55.08 | -0.63% | 2,632,675 |
| Aug 6, 2025 | 55.39 | 55.68 | 54.90 | 55.43 | 55.43 | -0.07% | 2,976,782 |
| Aug 5, 2025 | 54.75 | 55.98 | 54.20 | 55.47 | 55.47 | 1.87% | 4,762,046 |
| Aug 4, 2025 | 52.94 | 55.18 | 52.75 | 54.45 | 54.45 | 2.45% | 4,074,964 |
| Aug 1, 2025 | 53.20 | 54.10 | 52.72 | 53.15 | 53.15 | -0.58% | 2,754,901 |
| Jul 31, 2025 | 54.20 | 55.09 | 53.10 | 53.46 | 53.46 | -2.05% | 5,108,270 |
| Jul 30, 2025 | 54.44 | 55.22 | 53.90 | 54.58 | 54.58 | 0.26% | 5,205,353 |
| Jul 29, 2025 | 53.63 | 54.60 | 53.31 | 54.44 | 54.44 | 1.53% | 4,556,482 |
| Jul 28, 2025 | 53.27 | 53.76 | 52.74 | 53.62 | 53.62 | 1.23% | 3,559,765 |
| Jul 25, 2025 | 53.60 | 53.60 | 52.66 | 52.97 | 52.97 | -1.36% | 3,605,248 |
| Jul 24, 2025 | 52.65 | 53.70 | 52.40 | 53.70 | 53.70 | 2.03% | 4,753,878 |
| Jul 23, 2025 | 52.08 | 53.03 | 51.75 | 52.63 | 52.63 | 0.86% | 4,171,818 |
| Jul 22, 2025 | 52.36 | 52.48 | 51.72 | 52.18 | 52.18 | -0.32% | 3,483,219 |
| Jul 21, 2025 | 52.13 | 52.60 | 51.92 | 52.35 | 52.35 | 0.44% | 3,538,538 |
| Jul 18, 2025 | 51.96 | 52.38 | 51.55 | 52.12 | 52.12 | 0.35% | 2,887,047 |
| Jul 17, 2025 | 51.00 | 52.68 | 50.85 | 51.94 | 51.94 | 1.76% | 3,440,430 |
| Jul 16, 2025 | 51.34 | 51.66 | 50.90 | 51.04 | 51.04 | -0.74% | 2,423,655 |
| Jul 15, 2025 | 51.93 | 52.38 | 50.98 | 51.42 | 51.42 | -0.60% | 3,254,627 |
| Jul 14, 2025 | 50.80 | 52.42 | 50.43 | 51.73 | 51.73 | -0.44% | 4,244,365 |
| Jul 11, 2025 | 51.45 | 52.37 | 51.39 | 51.96 | 51.96 | 0.70% | 3,397,563 |