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

39.50

-0.3(-0.75%)

Updated at January 21 03:04PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	39.85	39.5	39.5	40	39.41	31.39M
January 20, 2026	38.88	39.8	39.8	40.08	38.71	61.51M
January 19, 2026	38.81	38.88	38.88	38.96	38.38	30.76M
January 16, 2026	39.22	38.81	38.81	39.4	38.6	30.99M
January 15, 2026	38.9	39.19	39.19	39.93	38.88	47.41M
January 14, 2026	38.82	38.55	38.55	39.2	38.42	31.14M
January 13, 2026	39.05	38.93	38.93	39.37	38.75	29.63M
January 12, 2026	39.01	39.01	39.01	39.17	38.81	27.94M
January 09, 2026	38.79	38.97	38.97	39.03	38.77	22.92M
January 08, 2026	38.8	38.9	38.9	38.9	38.65	19.68M
January 07, 2026	39.15	38.9	38.9	39.15	38.74	25.18M
January 06, 2026	38.33	39.09	39.09	39.14	38.32	33.42M
January 05, 2026	38.32	38.25	38.25	38.35	38.08	22.81M
December 31, 2025	38.4	38.32	38.32	38.49	38.18	12.02M
December 30, 2025	38.63	38.38	38.38	38.66	38.29	14.43M
December 29, 2025	38.42	38.63	38.63	38.73	38.32	22.51M
December 26, 2025	38.28	38.49	38.49	38.62	38.23	18.5M
December 25, 2025	38.26	38.28	38.28	38.49	38.21	13.73M
December 24, 2025	38.23	38.19	38.19	38.36	38.08	11.95M
December 23, 2025	38.32	38.27	38.27	38.49	38.2	16.7M
December 22, 2025	37.97	38.31	38.31	38.35	37.92	22.43M
December 19, 2025	38.2	37.85	37.85	38.37	37.85	36.95M
December 18, 2025	37.81	38.19	38.19	38.29	37.76	22.69M
December 17, 2025	37.51	37.93	37.93	38.08	37.46	28.27M
December 16, 2025	37.41	37.63	37.63	37.69	37.2	18.8M
December 15, 2025	37.2	37.41	37.41	37.79	37.18	19.03M
December 12, 2025	37.18	37.43	37.43	37.48	37.08	24.57M
December 11, 2025	37.7	37.08	37.08	37.8	37.04	27.83M
December 10, 2025	37.41	37.81	37.81	37.84	37.03	22.65M
December 09, 2025	38.08	37.51	37.51	38.1	37.5	27.28M
December 08, 2025	38.3	38.08	38.08	38.34	38.02	19.29M
December 05, 2025	37.84	38.22	38.22	38.22	37.83	18.63M
December 04, 2025	38.68	37.86	37.86	38.68	37.67	14.71M
December 03, 2025	37.81	38	38	38.09	37.8	17.93M
December 02, 2025	38.42	37.91	37.91	38.44	37.91	32.72M
December 01, 2025	38.3	38.41	38.41	38.41	38.1	26.57M
November 28, 2025	38.68	38.37	38.37	38.74	38.33	29.53M
November 27, 2025	39.17	38.79	38.79	39.23	38.79	26.37M
November 26, 2025	39.22	39.25	39.25	39.38	39.06	21.57M
November 25, 2025	39.27	39.25	39.25	39.5	39.13	17.14M
November 24, 2025	39.11	39.41	39.41	39.41	38.75	22.73M
November 21, 2025	39.24	39.11	39.11	39.63	38.8	36.99M
November 20, 2025	39.67	39.63	39.63	39.86	39.6	16.98M
November 19, 2025	39.66	39.68	39.68	39.83	39.58	17.16M
November 18, 2025	39.71	39.64	39.64	39.87	39.52	17.69M
November 17, 2025	40.29	39.76	39.76	40.29	39.71	26.57M
November 14, 2025	39.91	40.29	40.29	40.76	39.91	20.78M
November 13, 2025	40.39	40.58	40.58	40.62	40.2	23.19M
November 12, 2025	40.51	40.4	40.4	40.58	40.32	17.7M
November 11, 2025	40.8	40.51	40.51	40.94	40.41	23.31M
November 10, 2025	40	40.8	40.8	40.87	39.84	36.25M
November 07, 2025	39.91	39.98	39.98	40.28	39.83	29.92M
November 06, 2025	39.59	40.03	40.03	40.08	39.51	35.47M
November 05, 2025	39.7	39.63	39.63	39.75	39.46	27.05M
November 04, 2025	39.89	39.85	39.85	40.03	39.7	31.7M
November 03, 2025	40.22	40.01	40.01	40.36	39.81	33.12M
October 31, 2025	40.12	40.33	40.33	40.41	39.84	56.91M
October 30, 2025	40.8	40.93	40.93	41.37	40.6	41.29M
October 29, 2025	40.47	40.75	40.75	40.78	40.2	25.62M
October 28, 2025	40.58	40.46	40.46	40.66	40.35	21.46M