S.F. Holding Co., Ltd. - 002352.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	40	40.33	40.33	40.51	39.9	34.14M
September 29, 2025	39.99	39.99	39.99	40.17	39.64	30.71M
September 26, 2025	40	40.07	40.07	40.12	39.58	38.64M
September 25, 2025	40.54	40.08	40.08	40.54	39.99	30.02M
September 24, 2025	40.06	40.39	40.39	40.58	39.9	32.22M
September 23, 2025	40.18	40.06	40.06	40.37	39.71	39.16M
September 22, 2025	40.88	40.32	40.32	40.98	40.17	39.93M
September 19, 2025	40.54	41.08	41.08	41.29	40.53	39.85M
September 18, 2025	40.9	40.53	40.53	41.07	40.42	38.57M
September 17, 2025	41.19	41.07	41.07	41.3	40.86	39.01M
September 16, 2025	41.3	41.19	41.19	41.46	41.11	31.84M
September 15, 2025	41.72	41.66	41.2	41.89	41.54	33.45M
September 12, 2025	41.94	41.72	41.72	41.98	41.6	38M
September 11, 2025	41.84	41.94	41.94	41.96	41.58	48.22M
September 10, 2025	42.09	42.08	42.08	42.18	41.88	27.03M
September 09, 2025	42.59	42.08	42.08	42.6	42	40.07M
September 08, 2025	42.02	42.58	42.58	42.73	41.86	57.43M
September 05, 2025	41.78	42.02	42.02	42.07	41.47	46.1M
September 04, 2025	42.17	41.72	41.72	42.24	41.59	54.83M
September 03, 2025	42.03	42.03	42.03	42.32	41.7	61.69M
September 02, 2025	42.8	41.82	41.82	42.92	41.68	80.61M
September 01, 2025	44.57	42.8	42.8	44.58	42.67	142.58M
August 29, 2025	47.92	44.57	44.57	47.92	43.88	166.9M
August 28, 2025	47.78	48.4	48.4	48.42	47.51	20.07M
August 27, 2025	48.93	47.91	47.91	49.02	47.82	24.02M
August 26, 2025	48.3	48.96	48.96	49.6	48.18	31.19M
August 25, 2025	48.21	48.34	48.34	48.6	47.79	22.03M
August 22, 2025	48.19	47.92	47.92	48.4	47.68	21.31M
August 21, 2025	48	48.19	48.19	48.55	47.61	21.68M
August 20, 2025	46.6	48	48	48.12	46.26	33.59M
August 19, 2025	46.74	46.63	46.63	47.26	46.38	25.36M
August 18, 2025	46.55	46.78	46.78	47.09	45.9	27.17M
August 15, 2025	46.6	46.51	46.51	46.69	46.26	19.91M
August 14, 2025	46.8	46.7	46.7	47.19	46.65	14.93M
August 13, 2025	46.95	46.8	46.8	47.1	46.41	19.54M
August 12, 2025	47.08	46.88	46.88	47.2	46.69	12.88M
August 11, 2025	47.5	47.1	47.1	47.58	46.81	16.35M
August 08, 2025	47.07	47.58	47.58	47.83	46.87	18.69M
August 07, 2025	46.54	47.12	47.12	47.32	46.43	20.17M
August 06, 2025	46.62	46.42	46.42	46.68	46.22	12.19M
August 05, 2025	46.44	46.6	46.6	46.68	46.25	11.49M
August 04, 2025	46.17	46.44	46.44	46.49	46.01	12.33M
August 01, 2025	46.13	46.17	46.17	46.98	45.8	22.1M
July 31, 2025	47.36	46	46	47.66	45.9	25.89M
July 30, 2025	47.66	47.68	47.68	48.54	47.5	22.33M
July 29, 2025	47.42	47.49	47.49	47.64	46.95	16.25M
July 28, 2025	48	47.58	47.58	48.22	47.36	14.11M
July 25, 2025	47.82	47.95	47.95	48.87	47.3	22.44M
July 24, 2025	47.6	47.82	47.82	48.08	47.43	15.58M
July 23, 2025	47.85	47.63	47.63	47.97	47	20M
July 22, 2025	47.55	47.76	47.76	47.8	46.94	17.65M
July 21, 2025	47.75	47.6	47.6	48.28	47.43	14.49M
July 18, 2025	46.37	47.71	47.71	47.86	46.35	24.57M
July 17, 2025	46.64	46.36	46.36	46.91	46.29	19.33M
July 16, 2025	46.97	47.04	46.6	47.18	46.61	13.81M
July 15, 2025	47.58	46.96	46.52	47.63	46.79	17.97M
July 14, 2025	47.12	47.48	47.04	47.77	47.12	14.55M
July 11, 2025	48.26	47.35	47.35	48.6	47.25	24.15M
July 10, 2025	47.74	48.15	48.15	48.98	47.71	27.46M
July 09, 2025	47.7	47.67	47.67	48.15	47.51	12.29M

S.F. Holding Co., Ltd. (002352.SZ) SHZ