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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 27, 2025	40	40.58	40.58	40.68	39.98	37.22M
October 24, 2025	39.97	39.88	39.88	40.17	39.77	30.41M
October 23, 2025	40.13	39.96	39.96	40.24	39.73	28.76M
October 22, 2025	40.2	40.18	40.18	40.4	40.12	16.12M
October 21, 2025	40.36	40.33	40.33	40.45	40.2	22.22M
October 20, 2025	40.33	40.33	40.33	40.55	40.22	18.67M
October 17, 2025	40.7	40.09	40.09	40.91	40.06	31.01M
October 16, 2025	41	40.85	40.85	41.14	40.66	25.95M
October 15, 2025	40.8	41.01	41.01	41.05	40.62	23.24M
October 14, 2025	41.01	40.73	40.73	41.25	40.6	37.83M
October 13, 2025	40.37	41	41	41.19	40.2	38.19M
October 10, 2025	40.45	41.17	41.17	41.4	40.35	57.08M
October 09, 2025	40.04	40.45	40.45	40.61	39.7	45.9M
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

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