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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.38	9.22	9.22	9.38	9.22	17.71M
November 06, 2025	9.23	9.38	9.38	9.45	9.17	26.33M
November 05, 2025	9.2	9.26	9.26	9.33	9.16	16.44M
November 04, 2025	9.4	9.27	9.27	9.4	9.2	20M
November 03, 2025	9.5	9.44	9.44	9.52	9.37	20.75M
October 31, 2025	9.32	9.46	9.46	9.54	9.21	29.85M
October 30, 2025	9.28	9.39	9.39	9.72	9.23	51.04M
October 29, 2025	9.21	9.24	9.24	9.25	9.11	17.95M
October 28, 2025	9.18	9.2	9.2	9.25	9.08	19.43M
October 27, 2025	9.25	9.17	9.17	9.28	9.13	19.77M
October 24, 2025	9.2	9.17	9.17	9.22	9.13	20.1M
October 23, 2025	9.07	9.17	9.17	9.17	8.96	19M
October 22, 2025	9	9.12	9.12	9.23	8.91	28.03M
October 21, 2025	8.99	9.01	9.01	9.04	8.83	22.13M
October 20, 2025	8.88	8.91	8.91	9.05	8.85	23.68M
October 17, 2025	9.11	8.79	8.79	9.14	8.77	34.86M
October 16, 2025	9.51	9.07	9.07	9.56	9	66.35M
October 15, 2025	9.64	9.71	9.71	9.73	9.48	22.3M
October 14, 2025	9.85	9.54	9.54	9.92	9.51	29.32M
October 13, 2025	9.42	9.76	9.76	9.82	9.29	31.89M
October 10, 2025	10.13	9.96	9.96	10.19	9.96	31.36M
October 09, 2025	9.99	10.15	10.15	10.24	9.92	35.94M
September 30, 2025	9.97	9.99	9.99	10.09	9.93	29.66M
September 29, 2025	10.13	9.95	9.95	10.19	9.75	57.66M
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

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