Beijing Sanfo Outdoor Products Co., Ltd - 002780.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.22	14.13	14.13	14.66	13.67	16.29M
September 04, 2025	13.3	13.6	13.6	13.84	13.2	8.14M
September 03, 2025	13.99	13.26	13.26	14.05	13.19	6.27M
September 02, 2025	14.1	13.99	13.99	14.12	13.7	6.06M
September 01, 2025	13.74	14.07	14.07	14.28	13.43	8.89M
August 29, 2025	13.86	13.68	13.68	13.94	13.67	5.86M
August 28, 2025	13.97	13.87	13.87	14.26	13.31	9.57M
August 27, 2025	14.32	14.03	14.03	14.96	14.01	10.84M
August 26, 2025	14.2	14.36	14.36	14.52	14.13	6.16M
August 25, 2025	14.27	14.24	14.24	14.33	14.01	8.34M
August 22, 2025	14.22	14.3	14.3	14.35	14	6M
August 21, 2025	14.08	14.23	14.23	14.36	14.01	4.86M
August 20, 2025	14.1	14.1	14.1	14.25	13.95	5.71M
August 19, 2025	13.77	14.21	14.21	14.41	13.61	9.57M
August 18, 2025	13.6	13.73	13.73	14	13.56	7.79M
August 15, 2025	13.48	13.47	13.47	13.58	13.34	4.44M
August 14, 2025	13.78	13.46	13.46	13.83	13.43	4.98M
August 13, 2025	14.02	13.78	13.78	14.13	13.66	5.36M
August 12, 2025	14	13.96	13.96	14.22	13.85	7.38M
August 11, 2025	14.12	13.96	13.96	14.13	13.95	5.03M
August 08, 2025	13.93	14.04	14.04	14.06	13.74	4.99M
August 07, 2025	13.99	13.9	13.9	14.03	13.85	4.94M
August 06, 2025	13.95	13.99	13.99	14.08	13.83	4.82M
August 05, 2025	13.84	13.95	13.95	13.96	13.75	3.98M
August 04, 2025	13.74	13.81	13.81	13.88	13.48	4.88M
August 01, 2025	13.75	13.75	13.75	14.02	13.52	6.25M
July 31, 2025	14.03	13.75	13.75	14.36	13.7	8.33M
July 30, 2025	13.78	14.02	14.02	14.12	13.61	8.83M
July 29, 2025	14.25	13.78	13.78	14.33	13.69	7.96M
July 28, 2025	14.33	14.18	14.18	14.45	13.81	12.25M
July 25, 2025	13.94	14.04	14.04	14.4	13.67	14.62M
July 24, 2025	13.9	13.64	13.64	13.99	13.52	12.12M
July 23, 2025	13.29	13.45	13.45	13.65	13.23	5.77M
July 22, 2025	13.54	13.31	13.31	13.56	13.25	5.25M
July 21, 2025	13.37	13.49	13.49	13.59	13.31	4.28M
July 18, 2025	13.32	13.35	13.35	13.41	13.2	4.16M
July 17, 2025	13.5	13.32	13.32	13.53	13.25	4.42M
July 16, 2025	13.23	13.44	13.44	13.54	13.23	3.97M
July 15, 2025	13.43	13.27	13.27	13.57	13.08	6.45M
July 14, 2025	13.35	13.6	13.6	13.62	13.35	4.93M
July 11, 2025	13.51	13.34	13.34	13.51	13.21	3.89M
July 10, 2025	13.48	13.52	13.52	13.54	13.41	3.53M
July 09, 2025	13.57	13.48	13.48	13.64	13.43	4.45M
July 08, 2025	13.53	13.57	13.57	13.65	13.36	5.55M
July 07, 2025	13.15	13.52	13.52	13.65	13.06	7.53M
July 04, 2025	13.29	13.12	13.12	13.31	13	4.22M
July 03, 2025	13.34	13.26	13.26	13.44	13.19	3.83M
July 02, 2025	13.45	13.33	13.33	13.45	13.17	4.4M
July 01, 2025	13.37	13.36	13.36	13.5	13.21	5.53M
June 30, 2025	13.27	13.39	13.39	13.63	13.26	8.22M
June 27, 2025	13.24	13.27	13.27	13.35	13	8.06M
June 26, 2025	13.1	13.14	13.14	13.38	12.86	11.31M
June 25, 2025	12.69	13.03	13.03	13.19	12.55	15.09M
June 24, 2025	12.66	12.63	12.63	12.75	12.55	9.3M
June 23, 2025	12	12.61	12.61	12.67	11.89	14.2M
June 20, 2025	12.31	12.08	12.08	12.5	12.08	13.19M
June 19, 2025	12.88	12.31	12.31	12.98	12.28	19.51M
June 18, 2025	13.66	13.06	13.06	13.66	12.66	31.74M
June 17, 2025	12.78	14.01	14.01	14.01	12.74	14.74M
June 16, 2025	12.6	12.74	12.74	12.82	12.47	6.28M

Beijing Sanfo Outdoor Products Co., Ltd (002780.SZ) SHZ