Hebei Sinopack Electronic Technology Co.,Ltd. (SHE:003031)
China
· Delayed Price · Currency is CNY 76.40
-4.45 (-5.50%)
Mar 9, 2026, 3:04 PM CST
SHE:003031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.01 | 83.60 | 78.68 | 80.85 | 80.85 | -0.65% | 9,976,165 |
| Mar 5, 2026 | 80.00 | 84.20 | 78.09 | 81.38 | 81.38 | 3.85% | 11,075,780 |
| Mar 4, 2026 | 76.32 | 79.35 | 75.92 | 78.36 | 78.36 | 0.59% | 7,885,066 |
| Mar 3, 2026 | 81.89 | 83.21 | 77.85 | 77.90 | 77.90 | -2.62% | 11,573,230 |
| Mar 2, 2026 | 79.33 | 82.80 | 79.31 | 80.00 | 80.00 | -0.81% | 8,852,508 |
| Feb 27, 2026 | 80.50 | 81.20 | 78.43 | 80.65 | 80.65 | -2.29% | 8,582,603 |
| Feb 26, 2026 | 78.05 | 83.50 | 77.16 | 82.54 | 82.54 | 6.16% | 13,719,640 |
| Feb 25, 2026 | 76.01 | 78.00 | 74.80 | 77.75 | 77.75 | 3.25% | 7,220,820 |
| Feb 24, 2026 | 74.48 | 77.14 | 74.35 | 75.30 | 75.30 | 2.07% | 6,157,690 |
| Feb 13, 2026 | 75.00 | 75.46 | 73.77 | 73.77 | 73.77 | -2.10% | 4,106,355 |
| Feb 12, 2026 | 72.98 | 75.80 | 72.56 | 75.35 | 75.35 | 3.70% | 6,704,317 |
| Feb 11, 2026 | 73.80 | 75.22 | 72.56 | 72.66 | 72.66 | -1.68% | 4,894,140 |
| Feb 10, 2026 | 74.78 | 75.35 | 73.69 | 73.90 | 73.90 | -1.16% | 4,914,001 |
| Feb 9, 2026 | 73.89 | 76.10 | 72.88 | 74.77 | 74.77 | 3.85% | 7,381,099 |
| Feb 6, 2026 | 74.16 | 74.75 | 71.70 | 72.00 | 72.00 | -3.91% | 8,224,689 |
| Feb 5, 2026 | 76.71 | 77.52 | 73.25 | 74.93 | 74.93 | -4.14% | 8,946,408 |
| Feb 4, 2026 | 77.25 | 78.69 | 75.50 | 78.17 | 78.17 | -0.20% | 8,656,641 |
| Feb 3, 2026 | 75.99 | 78.50 | 75.17 | 78.33 | 78.33 | 5.47% | 10,276,220 |
| Feb 2, 2026 | 78.83 | 80.80 | 74.20 | 74.27 | 74.27 | -6.28% | 11,684,870 |
| Jan 30, 2026 | 77.50 | 82.00 | 75.30 | 79.25 | 79.25 | 3.20% | 15,129,290 |
| Jan 29, 2026 | 81.79 | 82.80 | 76.58 | 76.79 | 76.79 | -6.10% | 14,096,479 |
| Jan 28, 2026 | 85.65 | 88.50 | 80.69 | 81.78 | 81.78 | -3.55% | 19,670,326 |
| Jan 27, 2026 | 76.54 | 84.79 | 75.90 | 84.79 | 84.79 | 10.00% | 11,091,560 |
| Jan 26, 2026 | 78.84 | 79.99 | 75.20 | 77.08 | 77.08 | -3.99% | 8,485,857 |
| Jan 23, 2026 | 76.76 | 80.99 | 76.33 | 80.28 | 80.28 | 4.94% | 12,294,200 |
| Jan 22, 2026 | 76.34 | 77.90 | 74.86 | 76.50 | 76.50 | 0.01% | 6,071,365 |
| Jan 21, 2026 | 74.20 | 77.98 | 73.60 | 76.49 | 76.49 | 3.09% | 7,973,399 |
| Jan 20, 2026 | 80.48 | 80.54 | 73.56 | 74.20 | 74.20 | -8.68% | 14,907,100 |
| Jan 19, 2026 | 82.44 | 83.45 | 79.60 | 81.25 | 81.25 | 0.31% | 11,189,400 |
| Jan 16, 2026 | 77.36 | 83.23 | 77.10 | 81.00 | 81.00 | 5.66% | 14,243,373 |
| Jan 15, 2026 | 76.11 | 77.59 | 74.51 | 76.66 | 76.66 | -0.18% | 7,803,887 |
| Jan 14, 2026 | 78.15 | 80.50 | 76.02 | 76.80 | 76.80 | -1.70% | 11,760,740 |
| Jan 13, 2026 | 80.08 | 81.11 | 76.58 | 78.13 | 78.13 | -3.41% | 11,956,116 |
| Jan 12, 2026 | 80.50 | 82.00 | 78.19 | 80.89 | 80.89 | 3.04% | 16,714,866 |
| Jan 9, 2026 | 74.27 | 80.84 | 73.81 | 78.50 | 78.50 | 3.70% | 20,459,000 |
| Jan 8, 2026 | 83.30 | 84.00 | 75.23 | 75.70 | 75.70 | -6.11% | 23,630,480 |
| Jan 7, 2026 | 73.34 | 80.63 | 73.34 | 80.63 | 80.63 | 10.00% | 11,971,880 |
| Jan 6, 2026 | 74.50 | 75.29 | 72.20 | 73.30 | 73.30 | -2.12% | 9,933,833 |
| Jan 5, 2026 | 73.80 | 75.46 | 71.88 | 74.89 | 74.89 | 2.36% | 8,548,830 |
| Dec 31, 2025 | 73.04 | 75.67 | 72.20 | 73.16 | 73.16 | -0.73% | 7,098,988 |
| Dec 30, 2025 | 76.00 | 76.20 | 73.25 | 73.70 | 73.70 | -3.85% | 8,456,067 |
| Dec 29, 2025 | 76.80 | 77.98 | 74.38 | 76.65 | 76.65 | -0.27% | 9,391,057 |
| Dec 26, 2025 | 75.05 | 79.27 | 73.73 | 76.86 | 76.86 | 1.94% | 9,801,386 |
| Dec 25, 2025 | 76.50 | 77.75 | 74.78 | 75.40 | 75.40 | -2.65% | 7,967,227 |
| Dec 24, 2025 | 76.11 | 77.80 | 74.97 | 77.45 | 77.45 | 0.96% | 11,906,180 |
| Dec 23, 2025 | 78.25 | 79.79 | 76.34 | 76.71 | 76.71 | -1.96% | 13,465,160 |
| Dec 22, 2025 | 74.88 | 80.72 | 74.13 | 78.24 | 78.24 | 6.62% | 20,599,810 |
| Dec 19, 2025 | 76.01 | 76.78 | 72.40 | 73.38 | 73.38 | -2.49% | 12,625,330 |
| Dec 18, 2025 | 75.21 | 79.57 | 75.00 | 75.25 | 75.25 | 0.49% | 18,778,810 |
| Dec 17, 2025 | 68.77 | 74.88 | 67.90 | 74.88 | 74.88 | 10.00% | 13,559,650 |
| Dec 16, 2025 | 71.12 | 71.88 | 65.39 | 68.07 | 68.07 | -4.17% | 15,167,980 |
| Dec 15, 2025 | 73.60 | 73.80 | 69.91 | 71.03 | 71.03 | -6.43% | 17,647,570 |
| Dec 12, 2025 | 70.24 | 77.74 | 70.19 | 75.91 | 75.91 | 5.72% | 26,813,740 |
| Dec 11, 2025 | 72.17 | 75.39 | 71.77 | 71.80 | 71.80 | -0.06% | 36,674,180 |
| Dec 10, 2025 | 68.58 | 71.84 | 68.31 | 71.84 | 71.84 | 10.00% | 44,295,030 |
| Dec 9, 2025 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 10.01% | 2,898,853 |
| Dec 8, 2025 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 10.01% | 3,822,178 |
| 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 |