SanFeng Intelligent Equipment Group Co., Ltd. - 300276.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.59	10.2	10.2	10.62	10.2	50.96M
September 25, 2025	10.72	10.6	10.6	11.05	10.6	51.53M
September 24, 2025	10.51	10.8	10.8	10.8	10.33	47M
September 23, 2025	10.91	10.58	10.58	11.01	10.33	61.21M
September 22, 2025	11	10.98	10.98	11.07	10.81	46.62M
September 19, 2025	11.46	11.05	11.05	11.49	10.94	76.12M
September 18, 2025	11.71	11.46	11.46	11.89	11.28	132.66M
September 17, 2025	11.51	11.86	11.86	12.18	11.39	169.94M
September 16, 2025	10.95	11.45	11.45	11.49	10.9	113.1M
September 15, 2025	10.98	10.96	10.96	11.17	10.94	40.52M
September 12, 2025	11.2	10.98	10.98	11.24	10.98	57.45M
September 11, 2025	10.84	11.19	11.19	11.19	10.63	66.82M
September 10, 2025	10.95	10.86	10.86	11.13	10.84	42.18M
September 09, 2025	11.07	11.02	11.02	11.13	10.85	43.52M
September 08, 2025	10.69	11.15	11.15	11.29	10.65	78.17M
September 05, 2025	10.41	10.77	10.77	10.78	10.32	49.19M
September 04, 2025	10.8	10.48	10.48	11	10.27	69.12M
September 03, 2025	11.38	10.84	10.84	11.6	10.78	74.94M
September 02, 2025	11.08	11.26	11.26	11.44	10.61	107.56M
September 01, 2025	11.08	11.13	11.13	11.33	11.01	51.42M
August 29, 2025	11.1	11.04	11.04	11.38	10.98	74.05M
August 28, 2025	10.79	10.91	10.91	10.95	10.42	72.32M
August 27, 2025	11.25	10.87	10.87	11.5	10.86	95.67M
August 26, 2025	11.3	11.17	11.17	11.3	11.11	54.4M
August 25, 2025	11.04	11.3	11.3	11.5	11.04	102.5M
August 22, 2025	10.89	11.01	11.01	11.03	10.86	47.1M
August 21, 2025	11.06	10.89	10.89	11.16	10.83	52.91M
August 20, 2025	10.95	11.08	11.08	11.17	10.86	58.98M
August 19, 2025	10.8	11.07	11.07	11.33	10.61	114.57M
August 18, 2025	10.69	10.79	10.79	10.87	10.64	58.4M
August 15, 2025	10.44	10.66	10.66	10.7	10.42	42.73M
August 14, 2025	10.68	10.48	10.48	10.79	10.36	59.24M
August 13, 2025	10.65	10.71	10.71	10.74	10.56	40.62M
August 12, 2025	10.73	10.65	10.65	10.75	10.54	35.64M
August 11, 2025	10.68	10.73	10.73	10.85	10.68	37.98M
August 08, 2025	10.9	10.68	10.68	10.92	10.66	46.15M
August 07, 2025	11.06	10.94	10.94	11.14	10.83	78.65M
August 06, 2025	10.42	11.15	11.15	11.5	10.38	150.89M
August 05, 2025	10.42	10.41	10.41	10.65	10.33	46.31M
August 04, 2025	10.01	10.37	10.37	10.38	9.99	47.65M
August 01, 2025	10.18	10.09	10.09	10.23	10	31.36M
July 31, 2025	10.17	10.17	10.17	10.39	10.11	52.85M
July 30, 2025	10.13	10.09	10.09	10.19	9.97	46.44M
July 29, 2025	10.3	10.13	10.13	10.3	10.05	59.82M
July 28, 2025	10.31	10.36	10.36	10.65	10.13	126.14M
July 25, 2025	11	11.07	11.07	11.09	10.91	29.82M
July 24, 2025	10.91	11.03	11.03	11.15	10.91	28.37M
July 23, 2025	11.06	10.93	10.93	11.06	10.9	33.31M
July 22, 2025	11.31	11.11	11.11	11.36	11.05	52.03M
July 21, 2025	11.18	11.4	11.4	11.59	11.12	79.1M
July 18, 2025	11.1	11.07	11.07	11.23	11	35.79M
July 17, 2025	11	11.12	11.12	11.18	10.92	46.18M
July 16, 2025	11.03	11.04	11.04	11.23	10.92	51.24M
July 15, 2025	11.04	10.99	10.99	11.11	10.83	55.11M
July 14, 2025	10.7	11.12	11.12	11.25	10.68	82.81M
July 11, 2025	10.48	10.72	10.72	10.85	10.41	49.26M
July 10, 2025	10.47	10.48	10.48	10.57	10.42	25.27M
July 09, 2025	10.58	10.55	10.55	10.88	10.53	46.39M
July 08, 2025	10.39	10.58	10.58	10.61	10.37	30.09M
July 07, 2025	10.44	10.39	10.39	10.46	10.31	21.29M

SanFeng Intelligent Equipment Group Co., Ltd. (300276.SZ) SHZ