S.F. Holding Co., Ltd. Class A 002352
SZSE · China · Transportation
CNY 30.67+0.16 (+0.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 30.67 | +0.52% | CNY 30.46 | CNY 30.73 | CNY 30.37 | 11.61M |
| 2026-09-29 | CNY 30.51 | +0.23% | CNY 30.44 | CNY 30.61 | CNY 30.14 | 15.82M |
| 2026-09-28 | CNY 30.44 | -0.33% | CNY 30.54 | CNY 30.70 | CNY 30.30 | 11.04M |
| 2026-09-24 | CNY 30.54 | -1.13% | CNY 30.81 | CNY 30.92 | CNY 30.45 |
| 10.40M |
| 2026-09-23 | CNY 30.89 | -0.16% | CNY 30.94 | CNY 31.06 | CNY 30.80 | 8.67M |
| 2026-09-22 | CNY 30.94 | 0.00% | CNY 30.90 | CNY 31.05 | CNY 30.88 | 11.04M |
| 2026-09-21 | CNY 30.94 | +0.52% | CNY 30.70 | CNY 31.11 | CNY 30.61 | 11.82M |
| 2026-09-18 | CNY 30.78 | +0.10% | CNY 30.77 | CNY 30.97 | CNY 30.60 | 13.73M |
| 2026-09-17 | CNY 30.75 | 0.00% | CNY 30.26 | CNY 30.81 | CNY 30.07 | 17.09M |
| 2026-09-16 | CNY 30.75 | -1.06% | CNY 30.98 | CNY 30.99 | CNY 30.45 | 22.08M |
| 2026-09-15 | CNY 31.08 | +0.32% | CNY 30.98 | CNY 31.11 | CNY 30.89 | 8.50M |
| 2026-09-14 | CNY 30.98 | -0.45% | CNY 31.13 | CNY 31.32 | CNY 30.93 | 14.32M |
| 2026-09-11 | CNY 31.12 | -0.92% | CNY 31.20 | CNY 31.33 | CNY 30.98 | 16.35M |
| 2026-09-10 | CNY 31.41 | -0.66% | CNY 31.60 | CNY 31.61 | CNY 31.37 | 11.18M |
| 2026-09-09 | CNY 31.62 | -0.69% | CNY 31.80 | CNY 31.80 | CNY 31.50 | 13.24M |
| 2026-09-08 | CNY 31.84 | +0.28% | CNY 31.76 | CNY 32.03 | CNY 31.64 | 12.21M |
| 2026-09-07 | CNY 31.75 | -1.46% | CNY 32.15 | CNY 32.30 | CNY 31.61 | 22.93M |
| 2026-09-04 | CNY 32.22 | +0.53% | CNY 32.10 | CNY 32.50 | CNY 32.00 | 14.78M |
| 2026-09-03 | CNY 32.05 | +0.28% | CNY 31.95 | CNY 32.23 | CNY 31.91 | 14.63M |
| 2026-09-02 | CNY 31.96 | -0.53% | CNY 32.01 | CNY 32.12 | CNY 31.74 | 14.43M |
| 2026-09-01 | CNY 32.13 | +1.04% | CNY 31.80 | CNY 32.29 | CNY 31.54 | 26.81M |
| 2026-08-31 | CNY 31.80 | -5.55% | CNY 32.97 | CNY 33.11 | CNY 31.60 | 60.16M |
| 2026-08-28 | CNY 33.67 | +0.78% | CNY 33.38 | CNY 33.69 | CNY 32.96 | 19.98M |
| 2026-08-27 | CNY 33.41 | -0.51% | CNY 33.51 | CNY 33.66 | CNY 33.10 | 14.09M |
| 2026-08-26 | CNY 33.58 | +2.00% | CNY 32.87 | CNY 33.64 | CNY 32.84 | 25.09M |
| 2026-08-25 | CNY 32.92 | -0.06% | CNY 33.04 | CNY 33.20 | CNY 32.79 | 14.67M |
| 2026-08-24 | CNY 32.94 | +1.35% | CNY 32.46 | CNY 33.15 | CNY 32.46 | 19.99M |
| 2026-08-21 | CNY 32.50 | -1.04% | CNY 32.75 | CNY 32.78 | CNY 32.48 | 11.80M |
| 2026-08-20 | CNY 32.84 | +0.18% | CNY 32.77 | CNY 33.20 | CNY 32.68 | 16.74M |
| 2026-08-19 | CNY 32.78 | +0.24% | CNY 32.70 | CNY 32.97 | CNY 32.51 | 21.25M |
| 2026-08-18 | CNY 32.70 | +0.55% | CNY 32.50 | CNY 32.79 | CNY 32.26 | 23.02M |
| 2026-08-17 | CNY 32.52 | -0.67% | CNY 32.72 | CNY 32.79 | CNY 32.40 | 18.55M |
| 2026-08-14 | CNY 32.74 | -0.67% | CNY 32.90 | CNY 32.98 | CNY 32.66 | 13.66M |
| 2026-08-13 | CNY 32.96 | -0.81% | CNY 33.25 | CNY 33.27 | CNY 32.94 | 14.96M |
| 2026-08-12 | CNY 33.23 | -1.07% | CNY 33.55 | CNY 33.60 | CNY 33.07 | 18.78M |
| 2026-08-11 | CNY 33.59 | -0.62% | CNY 33.80 | CNY 33.99 | CNY 33.51 | 16.14M |
| 2026-08-10 | CNY 33.80 | +1.50% | CNY 33.22 | CNY 34.08 | CNY 33.21 | 23.24M |
| 2026-08-07 | CNY 33.30 | -1.25% | CNY 33.68 | CNY 33.68 | CNY 33.18 | 21.99M |
| 2026-08-06 | CNY 33.72 | -0.85% | CNY 34.02 | CNY 34.14 | CNY 33.67 | 17.30M |
| 2026-08-05 | CNY 34.01 | -1.28% | CNY 34.44 | CNY 34.44 | CNY 33.72 | 26.91M |
| 2026-08-04 | CNY 34.45 | -1.71% | CNY 35.02 | CNY 35.15 | CNY 34.27 | 22.58M |
| 2026-08-03 | CNY 35.05 | +0.17% | CNY 34.97 | CNY 35.47 | CNY 34.83 | 21.61M |
| 2026-07-31 | CNY 34.99 | -0.37% | CNY 34.60 | CNY 35.00 | CNY 34.50 | 22.31M |
| 2026-07-30 | CNY 35.12 | +1.09% | CNY 34.73 | CNY 35.25 | CNY 34.65 | 27.32M |
| 2026-07-29 | CNY 34.74 | +0.46% | CNY 34.50 | CNY 35.06 | CNY 34.47 | 23.77M |
| 2026-07-28 | CNY 34.58 | +2.43% | CNY 33.74 | CNY 34.68 | CNY 33.60 | 27.60M |
| 2026-07-27 | CNY 33.76 | +0.78% | CNY 33.47 | CNY 33.89 | CNY 33.46 | 15.33M |
| 2026-07-24 | CNY 33.50 | -1.18% | CNY 33.81 | CNY 33.98 | CNY 33.48 | 15.55M |
| 2026-07-23 | CNY 33.90 | -0.79% | CNY 33.97 | CNY 34.00 | CNY 33.71 | 15.81M |
| 2026-07-22 | CNY 34.17 | +0.89% | CNY 34.00 | CNY 34.17 | CNY 33.63 | 21.37M |
| 2026-07-21 | CNY 33.87 | -0.32% | CNY 33.83 | CNY 34.66 | CNY 33.67 | 32.50M |
| 2026-07-20 | CNY 33.98 | +2.72% | CNY 33.06 | CNY 33.99 | CNY 33.06 | 31.32M |
| 2026-07-17 | CNY 33.08 | -0.96% | CNY 33.42 | CNY 33.83 | CNY 32.91 | 23.49M |
| 2026-07-16 | CNY 33.40 | -0.24% | CNY 33.39 | CNY 33.59 | CNY 33.10 | 19.01M |
| 2026-07-15 | CNY 33.48 | +2.48% | CNY 32.57 | CNY 33.64 | CNY 32.38 | 29.19M |
| 2026-07-14 | CNY 32.67 | +2.22% | CNY 31.89 | CNY 32.80 | CNY 31.76 | 26.76M |
| 2026-07-13 | CNY 31.96 | -0.22% | CNY 31.91 | CNY 32.09 | CNY 31.75 | 13.93M |
| 2026-07-10 | CNY 32.03 | +0.38% | CNY 31.84 | CNY 32.29 | CNY 31.48 | 18.86M |
| 2026-07-09 | CNY 31.91 | -2.09% | CNY 32.43 | CNY 32.45 | CNY 31.65 | 20.42M |
| 2026-07-08 | CNY 32.59 | -0.61% | CNY 32.54 | CNY 32.89 | CNY 32.30 | 15.36M |
| 2026-07-07 | CNY 32.79 | -0.43% | CNY 32.93 | CNY 33.06 | CNY 32.57 | 18.97M |
| 2026-07-06 | CNY 32.93 | +1.42% | CNY 32.48 | CNY 33.17 | CNY 32.41 | 22.94M |
| 2026-07-03 | CNY 32.47 | +0.15% | CNY 32.43 | CNY 32.87 | CNY 32.22 | 22.43M |
| 2026-07-02 | CNY 32.42 | +0.68% | CNY 32.12 | CNY 32.58 | CNY 32.00 | 35.00M |
| 2026-07-01 | CNY 32.20 | +3.01% | CNY 32.30 | CNY 32.85 | CNY 31.48 | 41.41M |
| 2026-06-30 | CNY 31.26 | -0.22% | CNY 31.21 | CNY 31.44 | CNY 30.85 | 20.09M |
| 2026-06-29 | CNY 31.33 | +1.65% | CNY 30.73 | CNY 31.67 | CNY 30.13 | 31.33M |
| 2026-06-26 | CNY 30.82 | -1.47% | CNY 31.27 | CNY 31.41 | CNY 30.78 | 20.79M |
| 2026-06-25 | CNY 31.28 | +0.97% | CNY 30.98 | CNY 31.74 | CNY 30.84 | 24.39M |
| 2026-06-24 | CNY 30.98 | -1.21% | CNY 31.22 | CNY 31.68 | CNY 30.95 | 19.68M |
| 2026-06-23 | CNY 31.36 | -1.57% | CNY 31.80 | CNY 32.19 | CNY 31.27 | 22.36M |
| 2026-06-22 | CNY 31.86 | +0.98% | CNY 31.55 | CNY 31.98 | CNY 30.90 | 26.69M |
| 2026-06-18 | CNY 31.55 | -2.02% | CNY 32.14 | CNY 32.14 | CNY 31.36 | 26.11M |
| 2026-06-17 | CNY 32.20 | -0.80% | CNY 32.36 | CNY 32.56 | CNY 32.11 | 17.67M |
| 2026-06-16 | CNY 32.46 | -3.36% | CNY 33.50 | CNY 33.50 | CNY 32.30 | 44.41M |
| 2026-06-15 | CNY 33.59 | -2.24% | CNY 34.80 | CNY 34.84 | CNY 33.45 | 45.71M |
| 2026-06-12 | CNY 34.36 | +0.09% | CNY 34.38 | CNY 34.70 | CNY 34.15 | 24.18M |
| 2026-06-11 | CNY 34.33 | -1.44% | CNY 34.51 | CNY 34.88 | CNY 34.21 | 15.87M |
| 2026-06-10 | CNY 34.83 | +2.32% | CNY 33.96 | CNY 34.90 | CNY 33.66 | 25.72M |
| 2026-06-09 | CNY 34.04 | -1.56% | CNY 34.51 | CNY 34.65 | CNY 33.81 | 21.64M |
| 2026-06-08 | CNY 34.58 | -0.80% | CNY 34.59 | CNY 34.77 | CNY 34.34 | 15.90M |
| 2026-06-05 | CNY 34.86 | +1.78% | CNY 34.25 | CNY 34.88 | CNY 34.25 | 17.04M |
| 2026-06-04 | CNY 34.25 | -0.93% | CNY 34.41 | CNY 34.69 | CNY 34.01 | 17.21M |
| 2026-06-03 | CNY 34.57 | -0.95% | CNY 35.05 | CNY 35.05 | CNY 34.36 | 18.75M |
| 2026-06-02 | CNY 34.90 | -0.65% | CNY 35.13 | CNY 35.21 | CNY 34.87 | 13.14M |
| 2026-06-01 | CNY 35.13 | +0.52% | CNY 34.90 | CNY 35.13 | CNY 34.53 | 12.57M |
| 2026-05-29 | CNY 34.95 | -0.82% | CNY 35.18 | CNY 35.52 | CNY 34.74 | 19.67M |
| 2026-05-28 | CNY 35.24 | -1.37% | CNY 35.50 | CNY 35.60 | CNY 35.06 | 18.07M |
| 2026-05-27 | CNY 35.73 | -0.56% | CNY 35.75 | CNY 36.00 | CNY 35.36 | 22.05M |
| 2026-05-26 | CNY 35.93 | +0.87% | CNY 35.49 | CNY 35.95 | CNY 35.14 | 21.39M |