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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.13	37.84	37.84	38.13	37.79	19.09M
February 12, 2026	38.55	38.18	38.18	38.57	38.1	22.12M
February 11, 2026	38.81	38.56	38.56	38.85	38.44	20.52M
February 10, 2026	38.98	38.82	38.82	39.05	38.75	16.9M
February 09, 2026	39.03	38.97	38.97	39.1	38.79	22.85M
February 06, 2026	39.01	38.86	38.86	39.42	38.77	28.98M
February 05, 2026	38.45	39.22	39.22	39.56	38.35	54.39M
February 04, 2026	37.6	38.47	38.47	38.58	37.5	37.03M
February 03, 2026	37.42	37.67	37.67	37.7	37.27	21.85M
February 02, 2026	37.5	37.36	37.36	37.72	37.25	23.44M
January 30, 2026	38.16	37.5	37.5	38.26	37.39	29.85M
January 29, 2026	37.65	38.12	38.12	38.26	37.31	36.73M
January 28, 2026	37.87	37.68	37.68	37.99	37.56	38.98M
January 27, 2026	38.84	37.86	37.86	38.86	37.85	40.37M
January 26, 2026	39.15	38.75	38.75	39.16	38.56	36.13M
January 23, 2026	39.72	39.15	39.15	39.8	39.02	41.07M
January 22, 2026	39.52	39.67	39.67	40.08	39.51	30.89M
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

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