SanFeng Intelligent Equipment Group Co., Ltd. (SHE:300276)
China
· Delayed Price · Currency is CNY 6.76
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
SHE:300276 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.28 | 7.28 | 6.70 | 6.78 | - | 0.30% | 10,952,752 |
| Apr 28, 2026 | 7.07 | 7.07 | 6.73 | 6.76 | 6.76 | -6.24% | 38,111,750 |
| Apr 27, 2026 | 7.18 | 7.25 | 7.05 | 7.21 | 7.21 | 0.42% | 22,564,570 |
| Apr 24, 2026 | 7.28 | 7.30 | 7.15 | 7.18 | 7.18 | -2.05% | 21,970,220 |
| Apr 23, 2026 | 7.51 | 7.52 | 7.28 | 7.33 | 7.33 | -2.66% | 30,296,630 |
| Apr 22, 2026 | 7.45 | 7.63 | 7.37 | 7.53 | 7.53 | -0.13% | 35,449,340 |
| Apr 21, 2026 | 7.18 | 7.75 | 7.15 | 7.54 | 7.54 | 4.58% | 62,117,920 |
| Apr 20, 2026 | 7.21 | 7.25 | 7.14 | 7.21 | 7.21 | -0.28% | 24,051,860 |
| Apr 17, 2026 | 7.28 | 7.30 | 7.12 | 7.23 | 7.23 | -1.77% | 38,143,220 |
| Apr 16, 2026 | 6.95 | 7.48 | 6.95 | 7.36 | 7.36 | 6.82% | 68,437,860 |
| Apr 15, 2026 | 7.08 | 7.09 | 6.88 | 6.89 | 6.89 | -2.27% | 17,026,300 |
| Apr 14, 2026 | 7.02 | 7.08 | 6.94 | 7.05 | 7.05 | 0.86% | 14,021,840 |
| Apr 13, 2026 | 6.94 | 7.01 | 6.92 | 6.99 | 6.99 | -0.14% | 9,981,200 |
| Apr 10, 2026 | 7.01 | 7.11 | 7.00 | 7.00 | 7.00 | 0.86% | 16,450,820 |
| Apr 9, 2026 | 7.08 | 7.09 | 6.92 | 6.94 | 6.94 | -2.94% | 17,494,300 |
| Apr 8, 2026 | 6.90 | 7.15 | 6.87 | 7.15 | 7.15 | 6.08% | 27,201,970 |
| Apr 7, 2026 | 6.72 | 6.77 | 6.66 | 6.74 | 6.74 | 1.20% | 11,879,840 |
| Apr 3, 2026 | 6.88 | 6.90 | 6.66 | 6.66 | 6.66 | -2.77% | 13,299,550 |
| Apr 2, 2026 | 7.01 | 7.04 | 6.83 | 6.85 | 6.85 | -2.84% | 14,893,628 |
| Apr 1, 2026 | 7.00 | 7.06 | 6.93 | 7.05 | 7.05 | 1.88% | 17,665,780 |
| Mar 31, 2026 | 6.91 | 7.04 | 6.88 | 6.92 | 6.92 | 0.14% | 16,900,420 |
| Mar 30, 2026 | 6.86 | 6.93 | 6.77 | 6.91 | 6.91 | -0.14% | 12,294,870 |
| Mar 27, 2026 | 6.75 | 6.96 | 6.70 | 6.92 | 6.92 | 1.02% | 15,671,790 |
| Mar 26, 2026 | 6.97 | 7.17 | 6.82 | 6.85 | 6.85 | -1.72% | 20,970,380 |
| Mar 25, 2026 | 6.96 | 7.01 | 6.93 | 6.97 | 6.97 | 0.14% | 19,768,050 |
| Mar 24, 2026 | 6.91 | 6.98 | 6.74 | 6.96 | 6.96 | 2.65% | 20,265,790 |
| Mar 23, 2026 | 7.03 | 7.16 | 6.73 | 6.78 | 6.78 | -5.04% | 29,766,700 |
| Mar 20, 2026 | 7.40 | 7.48 | 7.13 | 7.14 | 7.14 | -3.51% | 19,582,730 |
| Mar 19, 2026 | 7.59 | 7.60 | 7.37 | 7.40 | 7.40 | -3.39% | 18,637,300 |
| Mar 18, 2026 | 7.74 | 7.75 | 7.56 | 7.66 | 7.66 | -0.65% | 13,652,100 |
| Mar 17, 2026 | 7.83 | 7.86 | 7.68 | 7.71 | 7.71 | -1.53% | 12,393,780 |
| Mar 16, 2026 | 7.73 | 7.83 | 7.67 | 7.83 | 7.83 | 1.69% | 12,822,720 |
| Mar 13, 2026 | 7.78 | 7.83 | 7.67 | 7.70 | 7.70 | -1.28% | 14,702,530 |
| Mar 12, 2026 | 7.93 | 7.97 | 7.80 | 7.80 | 7.80 | -2.01% | 16,004,940 |
| Mar 11, 2026 | 8.01 | 8.08 | 7.95 | 7.96 | 7.96 | -0.62% | 14,786,170 |
| Mar 10, 2026 | 8.01 | 8.08 | 7.97 | 8.01 | 8.01 | 0.63% | 16,146,151 |
| Mar 9, 2026 | 7.90 | 7.99 | 7.74 | 7.96 | 7.96 | -0.13% | 18,486,840 |
| 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 |