Hebei Sinopack Electronic Technology Co.,Ltd. (SHE:003031)
China
· Delayed Price · Currency is CNY 124.89
-2.61 (-2.05%)
Apr 29, 2026, 1:45 PM CST
SHE:003031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 126.50 | 131.50 | 124.09 | 127.50 | 127.50 | 0.47% | 11,649,581 |
| Apr 27, 2026 | 127.80 | 130.00 | 120.00 | 126.90 | 126.90 | -0.70% | 13,669,508 |
| Apr 24, 2026 | 125.85 | 130.20 | 124.59 | 127.79 | 127.79 | 2.41% | 14,980,026 |
| Apr 23, 2026 | 126.12 | 133.08 | 122.88 | 124.78 | 124.78 | -0.49% | 16,293,551 |
| Apr 22, 2026 | 123.12 | 127.23 | 121.50 | 125.40 | 125.40 | 2.37% | 13,484,843 |
| Apr 21, 2026 | 118.50 | 127.95 | 117.87 | 122.50 | 122.50 | 2.93% | 14,678,640 |
| Apr 20, 2026 | 120.30 | 123.00 | 117.30 | 119.01 | 119.01 | 5.81% | 18,160,660 |
| Apr 17, 2026 | 102.93 | 112.48 | 102.93 | 112.48 | 112.48 | 10.00% | 14,526,452 |
| Apr 16, 2026 | 102.60 | 103.29 | 99.67 | 102.25 | 102.25 | -1.01% | 12,221,194 |
| Apr 15, 2026 | 104.85 | 108.40 | 102.33 | 103.29 | 103.29 | -1.06% | 14,102,734 |
| Apr 14, 2026 | 105.00 | 106.30 | 101.45 | 104.40 | 104.40 | 0.29% | 15,683,600 |
| Apr 13, 2026 | 96.05 | 104.99 | 96.05 | 104.10 | 104.10 | 8.46% | 19,257,130 |
| Apr 10, 2026 | 96.00 | 99.85 | 95.29 | 95.98 | 95.98 | -0.51% | 16,276,440 |
| Apr 9, 2026 | 92.00 | 100.03 | 91.50 | 96.47 | 96.47 | 3.30% | 20,061,740 |
| Apr 8, 2026 | 93.50 | 95.32 | 89.80 | 93.39 | 93.39 | 1.90% | 24,030,470 |
| Apr 7, 2026 | 90.34 | 93.00 | 89.68 | 91.65 | 91.65 | 3.48% | 26,763,390 |
| Apr 3, 2026 | 82.60 | 88.57 | 81.60 | 88.57 | 88.57 | 10.00% | 18,903,270 |
| Apr 2, 2026 | 79.98 | 83.96 | 79.06 | 80.52 | 80.52 | 1.26% | 12,144,180 |
| Apr 1, 2026 | 78.00 | 80.70 | 77.30 | 79.52 | 79.52 | 5.96% | 13,303,160 |
| Mar 31, 2026 | 78.00 | 78.51 | 74.25 | 75.05 | 75.05 | -5.08% | 11,048,900 |
| Mar 30, 2026 | 77.50 | 80.88 | 76.71 | 79.07 | 79.07 | 1.50% | 8,718,960 |
| Mar 27, 2026 | 77.52 | 80.46 | 75.23 | 77.90 | 77.90 | -0.64% | 9,382,353 |
| Mar 26, 2026 | 81.70 | 81.77 | 78.40 | 78.40 | 78.40 | -3.51% | 9,968,330 |
| Mar 25, 2026 | 79.01 | 82.86 | 78.64 | 81.25 | 81.25 | 7.86% | 18,627,980 |
| Mar 24, 2026 | 75.50 | 75.83 | 71.88 | 75.33 | 75.33 | 1.45% | 9,492,606 |
| Mar 23, 2026 | 76.50 | 79.12 | 74.05 | 74.25 | 74.25 | -7.59% | 15,315,010 |
| Mar 20, 2026 | 77.18 | 83.58 | 77.16 | 80.35 | 80.35 | 5.75% | 20,513,580 |
| Mar 19, 2026 | 76.56 | 78.18 | 75.30 | 75.98 | 75.98 | -2.59% | 6,584,814 |
| Mar 18, 2026 | 77.48 | 78.87 | 76.00 | 78.00 | 78.00 | 0.67% | 7,898,998 |
| Mar 17, 2026 | 85.00 | 85.00 | 77.43 | 77.48 | 77.48 | -9.94% | 15,113,753 |
| Mar 16, 2026 | 83.75 | 86.10 | 80.13 | 86.03 | 86.03 | 2.66% | 12,202,800 |
| Mar 13, 2026 | 83.30 | 88.07 | 83.30 | 83.80 | 83.80 | -1.38% | 15,763,240 |
| Mar 12, 2026 | 81.06 | 85.51 | 80.07 | 84.97 | 84.97 | 4.69% | 15,570,750 |
| Mar 11, 2026 | 80.00 | 84.79 | 80.00 | 81.16 | 81.16 | 1.45% | 14,195,650 |
| Mar 10, 2026 | 77.78 | 81.20 | 77.57 | 80.00 | 80.00 | 4.71% | 11,432,600 |
| Mar 9, 2026 | 77.50 | 77.55 | 72.77 | 76.40 | 76.40 | -5.50% | 14,069,770 |
| 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 |