SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China
· Delayed Price · Currency is CNY 7.96
-0.01 (-0.13%)
Mar 9, 2026, 3:04 PM CST
SHE:300276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.90 | 7.99 | 7.74 | 7.97 | - | - | 16,904,644 |
| Mar 6, 2026 | 7.98 | 8.06 | 7.95 | 7.97 | 7.97 | -1.12% | 20,714,250 |
| Mar 5, 2026 | 8.22 | 8.38 | 8.05 | 8.06 | 8.06 | -1.10% | 33,499,380 |
| Mar 4, 2026 | 7.71 | 8.33 | 7.65 | 8.15 | 8.15 | 4.89% | 46,393,830 |
| Mar 3, 2026 | 8.18 | 8.25 | 7.76 | 7.77 | 7.77 | -5.01% | 32,985,100 |
| Mar 2, 2026 | 8.38 | 8.42 | 8.16 | 8.18 | 8.18 | -3.99% | 29,075,780 |
| Feb 27, 2026 | 8.55 | 8.57 | 8.46 | 8.52 | 8.52 | -0.58% | 19,833,840 |
| Feb 26, 2026 | 8.75 | 8.77 | 8.55 | 8.57 | 8.57 | -1.95% | 24,563,480 |
| Feb 25, 2026 | 8.69 | 8.80 | 8.68 | 8.74 | 8.74 | 0.58% | 19,365,260 |
| Feb 24, 2026 | 8.91 | 8.96 | 8.68 | 8.69 | 8.69 | 0.12% | 22,019,518 |
| Feb 13, 2026 | 8.68 | 8.77 | 8.64 | 8.68 | 8.68 | 0.23% | 17,528,910 |
| Feb 12, 2026 | 8.71 | 8.77 | 8.64 | 8.66 | 8.66 | -0.80% | 15,185,080 |
| Feb 11, 2026 | 8.75 | 8.80 | 8.71 | 8.73 | 8.73 | -0.23% | 13,915,800 |
| Feb 10, 2026 | 8.66 | 8.84 | 8.62 | 8.75 | 8.75 | 1.16% | 21,778,470 |
| Feb 9, 2026 | 8.68 | 8.74 | 8.62 | 8.65 | 8.65 | 0.82% | 16,213,240 |
| Feb 6, 2026 | 8.52 | 8.68 | 8.42 | 8.58 | 8.58 | 0.70% | 19,723,700 |
| Feb 5, 2026 | 8.60 | 8.65 | 8.51 | 8.52 | 8.52 | -1.62% | 14,453,510 |
| Feb 4, 2026 | 8.70 | 8.76 | 8.56 | 8.66 | 8.66 | -0.46% | 19,191,740 |
| Feb 3, 2026 | 8.45 | 8.72 | 8.45 | 8.70 | 8.70 | 3.82% | 28,333,930 |
| Feb 2, 2026 | 8.30 | 8.62 | 8.25 | 8.38 | 8.38 | -6.05% | 37,914,140 |
| Jan 30, 2026 | 8.88 | 8.99 | 8.70 | 8.92 | 8.92 | 0.34% | 25,321,046 |
| Jan 29, 2026 | 8.93 | 9.12 | 8.79 | 8.89 | 8.89 | -1.00% | 28,419,650 |
| Jan 28, 2026 | 9.21 | 9.21 | 8.96 | 8.98 | 8.98 | -3.13% | 34,911,360 |
| Jan 27, 2026 | 9.29 | 9.35 | 8.91 | 9.27 | 9.27 | -1.07% | 42,711,400 |
| Jan 26, 2026 | 9.80 | 9.97 | 9.28 | 9.37 | 9.37 | -3.70% | 55,953,360 |
| Jan 23, 2026 | 9.53 | 9.75 | 9.53 | 9.73 | 9.73 | 2.10% | 45,343,720 |
| Jan 22, 2026 | 9.53 | 9.75 | 9.47 | 9.53 | 9.53 | 0.32% | 35,824,160 |
| Jan 21, 2026 | 9.47 | 9.64 | 9.37 | 9.50 | 9.50 | -0.73% | 32,002,550 |
| Jan 20, 2026 | 9.64 | 9.86 | 9.48 | 9.57 | 9.57 | -0.73% | 45,832,280 |
| Jan 19, 2026 | 9.79 | 9.82 | 9.63 | 9.64 | 9.64 | -1.03% | 38,087,480 |
| Jan 16, 2026 | 9.58 | 9.88 | 9.44 | 9.74 | 9.74 | 2.63% | 60,376,865 |
| Jan 15, 2026 | 9.61 | 9.70 | 9.38 | 9.49 | 9.49 | -1.86% | 39,676,960 |
| Jan 14, 2026 | 9.75 | 10.00 | 9.56 | 9.67 | 9.67 | -0.62% | 66,231,650 |
| Jan 13, 2026 | 10.05 | 10.17 | 9.70 | 9.73 | 9.73 | -3.18% | 65,405,160 |
| Jan 12, 2026 | 9.75 | 10.09 | 9.71 | 10.05 | 10.05 | 3.40% | 81,905,550 |
| Jan 9, 2026 | 9.75 | 9.82 | 9.62 | 9.72 | 9.72 | -0.31% | 53,814,330 |
| Jan 8, 2026 | 9.44 | 9.82 | 9.42 | 9.75 | 9.75 | 2.96% | 68,100,550 |
| Jan 7, 2026 | 9.61 | 9.71 | 9.42 | 9.47 | 9.47 | -2.37% | 50,409,290 |
| Jan 6, 2026 | 9.71 | 9.84 | 9.60 | 9.70 | 9.70 | 0.21% | 54,764,080 |
| Jan 5, 2026 | 9.66 | 9.68 | 9.48 | 9.68 | 9.68 | -0.21% | 56,756,800 |
| Dec 31, 2025 | 9.80 | 9.84 | 9.63 | 9.70 | 9.70 | -2.51% | 68,785,360 |
| Dec 30, 2025 | 9.36 | 10.13 | 9.27 | 9.95 | 9.95 | 5.18% | 116,748,700 |
| Dec 29, 2025 | 9.43 | 9.54 | 9.36 | 9.46 | 9.46 | 0.21% | 40,409,370 |
| Dec 26, 2025 | 9.41 | 9.60 | 9.30 | 9.44 | 9.44 | -0.21% | 52,512,280 |
| Dec 25, 2025 | 9.07 | 9.75 | 9.03 | 9.46 | 9.46 | 4.65% | 90,267,890 |
| Dec 24, 2025 | 8.94 | 9.10 | 8.94 | 9.04 | 9.04 | - | 27,876,190 |
| Dec 23, 2025 | 9.21 | 9.30 | 8.98 | 9.04 | 9.04 | -3.42% | 51,105,530 |
| Dec 22, 2025 | 8.69 | 9.64 | 8.67 | 9.36 | 9.36 | 8.84% | 83,787,680 |
| Dec 19, 2025 | 8.53 | 8.65 | 8.53 | 8.60 | 8.60 | 1.06% | 13,456,630 |
| Dec 18, 2025 | 8.50 | 8.60 | 8.48 | 8.51 | 8.51 | -0.47% | 12,168,747 |
| Dec 17, 2025 | 8.55 | 8.63 | 8.25 | 8.55 | 8.55 | - | 22,192,910 |
| Dec 16, 2025 | 8.77 | 8.81 | 8.53 | 8.55 | 8.55 | -2.40% | 15,919,848 |
| Dec 15, 2025 | 8.93 | 8.93 | 8.76 | 8.76 | 8.76 | -2.34% | 16,354,300 |
| Dec 12, 2025 | 8.92 | 9.01 | 8.84 | 8.97 | 8.97 | 0.56% | 18,576,920 |
| Dec 11, 2025 | 9.17 | 9.18 | 8.91 | 8.92 | 8.92 | -2.62% | 22,040,457 |
| Dec 10, 2025 | 9.06 | 9.26 | 9.03 | 9.16 | 9.16 | 0.44% | 22,427,750 |
| Dec 9, 2025 | 9.16 | 9.27 | 9.10 | 9.12 | 9.12 | -1.08% | 19,459,050 |
| Dec 8, 2025 | 9.18 | 9.29 | 9.13 | 9.22 | 9.22 | 0.33% | 28,762,340 |
| Dec 5, 2025 | 9.08 | 9.20 | 9.01 | 9.19 | 9.19 | 0.44% | 33,178,150 |
| Dec 4, 2025 | 8.90 | 9.24 | 8.79 | 9.15 | 9.15 | 3.98% | 49,109,560 |
| Dec 3, 2025 | 8.96 | 9.00 | 8.79 | 8.80 | 8.80 | -1.79% | 13,688,470 |
| Dec 2, 2025 | 9.08 | 9.12 | 8.93 | 8.96 | 8.96 | -1.86% | 14,054,772 |
| Dec 1, 2025 | 8.88 | 9.15 | 8.88 | 9.13 | 9.13 | 1.22% | 20,689,115 |
| Nov 28, 2025 | 8.78 | 9.06 | 8.77 | 9.02 | 9.02 | 2.62% | 22,043,310 |
| Nov 27, 2025 | 8.86 | 8.93 | 8.78 | 8.79 | 8.79 | -0.79% | 12,385,552 |
| Nov 26, 2025 | 8.89 | 8.97 | 8.81 | 8.86 | 8.86 | -0.34% | 12,831,230 |
| Nov 25, 2025 | 8.86 | 9.02 | 8.86 | 8.89 | 8.89 | 0.57% | 16,952,270 |
| Nov 24, 2025 | 8.71 | 8.87 | 8.58 | 8.84 | 8.84 | 1.73% | 16,644,370 |
| Nov 21, 2025 | 8.77 | 8.89 | 8.52 | 8.69 | 8.69 | -1.36% | 26,381,600 |
| Nov 20, 2025 | 8.98 | 9.03 | 8.81 | 8.81 | 8.81 | -2.11% | 20,401,422 |
| Nov 19, 2025 | 9.25 | 9.27 | 8.94 | 9.00 | 9.00 | -2.81% | 25,328,750 |
| Nov 18, 2025 | 9.25 | 9.33 | 9.16 | 9.26 | 9.26 | 0.22% | 19,162,520 |
| Nov 17, 2025 | 9.11 | 9.27 | 9.09 | 9.24 | 9.24 | 0.98% | 15,586,100 |
| Nov 14, 2025 | 9.10 | 9.34 | 9.08 | 9.15 | 9.15 | -0.11% | 19,397,270 |
| Nov 13, 2025 | 9.03 | 9.18 | 9.00 | 9.16 | 9.16 | 1.10% | 15,515,130 |
| Nov 12, 2025 | 9.21 | 9.23 | 9.00 | 9.06 | 9.06 | -1.63% | 17,991,400 |
| Nov 11, 2025 | 9.21 | 9.29 | 9.17 | 9.21 | 9.21 | - | 15,967,660 |
| Nov 10, 2025 | 9.23 | 9.26 | 9.18 | 9.21 | 9.21 | -0.11% | 16,478,370 |
| Nov 7, 2025 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | -1.71% | 17,710,440 |
| Nov 6, 2025 | 9.23 | 9.45 | 9.17 | 9.38 | 9.38 | 1.30% | 26,328,030 |
| Nov 5, 2025 | 9.20 | 9.33 | 9.16 | 9.26 | 9.26 | -0.11% | 16,444,460 |
| Nov 4, 2025 | 9.40 | 9.40 | 9.20 | 9.27 | 9.27 | -1.80% | 19,996,320 |
| Nov 3, 2025 | 9.50 | 9.52 | 9.37 | 9.44 | 9.44 | -0.21% | 20,745,980 |
| Oct 31, 2025 | 9.32 | 9.54 | 9.21 | 9.46 | 9.46 | 0.75% | 29,851,220 |
| Oct 30, 2025 | 9.28 | 9.72 | 9.23 | 9.39 | 9.39 | 1.62% | 51,027,550 |
| Oct 29, 2025 | 9.21 | 9.25 | 9.11 | 9.24 | 9.24 | 0.43% | 17,949,340 |
| Oct 28, 2025 | 9.18 | 9.25 | 9.08 | 9.20 | 9.20 | 0.33% | 19,434,920 |
| Oct 27, 2025 | 9.25 | 9.28 | 9.13 | 9.17 | 9.17 | - | 19,773,520 |
| Oct 24, 2025 | 9.20 | 9.22 | 9.13 | 9.17 | 9.17 | - | 20,098,450 |
| Oct 23, 2025 | 9.07 | 9.17 | 8.96 | 9.17 | 9.17 | 0.55% | 18,995,510 |
| Oct 22, 2025 | 9.00 | 9.23 | 8.91 | 9.12 | 9.12 | 1.22% | 27,429,740 |
| Oct 21, 2025 | 8.99 | 9.04 | 8.83 | 9.01 | 9.01 | 1.12% | 22,127,380 |
| Oct 20, 2025 | 8.88 | 9.05 | 8.85 | 8.91 | 8.91 | 1.37% | 23,677,010 |
| Oct 17, 2025 | 9.11 | 9.14 | 8.77 | 8.79 | 8.79 | -3.09% | 34,855,390 |
| Oct 16, 2025 | 9.51 | 9.56 | 9.00 | 9.07 | 9.07 | -6.59% | 66,345,070 |
| Oct 15, 2025 | 9.64 | 9.73 | 9.48 | 9.71 | 9.71 | 1.78% | 22,295,340 |
| Oct 14, 2025 | 9.85 | 9.92 | 9.51 | 9.54 | 9.54 | -2.25% | 29,316,820 |
| Oct 13, 2025 | 9.42 | 9.82 | 9.29 | 9.76 | 9.76 | -2.01% | 31,889,240 |
| Oct 10, 2025 | 10.13 | 10.19 | 9.96 | 9.96 | 9.96 | -1.87% | 31,361,260 |
| Oct 9, 2025 | 9.99 | 10.24 | 9.92 | 10.15 | 10.15 | 1.60% | 35,935,580 |