SFC Holdings Co., Ltd. Class A 301558
SZSE · China · Distribution Services
CNY 6.73-0.02 (-0.30%)
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 6.73 | -0.30% | CNY 6.73 | CNY 6.92 | CNY 6.59 | 14.90M |
| 2026-09-29 | CNY 6.75 | 0.00% | CNY 6.70 | CNY 6.90 | CNY 6.70 | 15.38M |
| 2026-09-28 | CNY 6.75 | +0.30% | CNY 6.98 | CNY 7.26 | CNY 6.71 | 23.10M |
| 2026-09-24 | CNY 6.73 | +0.15% | CNY 6.71 | CNY 6.83 | CNY 6.67 | 8.08M |
| 2026-09-23 | CNY 6.72 | -1.32% | CNY 6.80 | CNY 6.80 | CNY 6.69 | 6.35M |
| 2026-09-22 | CNY 6.81 | +0.44% | CNY 6.76 | CNY 6.89 | CNY 6.74 | 8.77M |
| 2026-09-21 | CNY 6.78 | +1.65% | CNY 6.66 | CNY 6.78 | CNY 6.63 | 6.81M |
| 2026-09-18 | CNY 6.67 | -1.19% | CNY 6.70 | CNY 6.76 | CNY 6.61 | 9.25M |
| 2026-09-17 | CNY 6.75 | +4.01% | CNY 6.46 | CNY 6.75 | CNY 6.44 | 12.59M |
| 2026-09-16 | CNY 6.49 | +4.17% | CNY 6.22 | CNY 6.60 | CNY 6.17 | 11.01M |
| 2026-09-15 | CNY 6.23 | -2.81% | CNY 6.39 | CNY 6.41 | CNY 6.22 | 4.22M |
| 2026-09-14 | CNY 6.41 | +0.16% | CNY 6.34 | CNY 6.47 | CNY 6.34 | 3.91M |
| 2026-09-11 | CNY 6.40 | -2.88% | CNY 6.59 | CNY 6.59 | CNY 6.33 | 7.52M |
| 2026-09-10 | CNY 6.59 | -1.64% | CNY 6.70 | CNY 6.70 | CNY 6.50 | 7.48M |
| 2026-09-09 | CNY 6.70 | -2.19% | CNY 6.80 | CNY 6.83 | CNY 6.67 | 7.05M |
| 2026-09-08 | CNY 6.85 | +1.63% | CNY 6.75 | CNY 7.05 | CNY 6.72 | 14.76M |
| 2026-09-07 | CNY 6.74 | +1.66% | CNY 6.64 | CNY 6.76 | CNY 6.62 | 8.28M |
| 2026-09-04 | CNY 6.63 | +2.16% | CNY 6.54 | CNY 6.77 | CNY 6.50 | 10.73M |
| 2026-09-03 | CNY 6.49 | -2.55% | CNY 6.69 | CNY 6.73 | CNY 6.49 | 6.65M |
| 2026-09-02 | CNY 6.66 | -1.19% | CNY 6.69 | CNY 6.76 | CNY 6.63 | 4.20M |
| 2026-09-01 | CNY 6.74 | +0.60% | CNY 6.70 | CNY 6.80 | CNY 6.66 | 7.29M |
| 2026-08-31 | CNY 6.70 | +3.08% | CNY 6.50 | CNY 6.70 | CNY 6.43 | 7.58M |
| 2026-08-28 | CNY 6.50 | 0.00% | CNY 6.48 | CNY 6.55 | CNY 6.46 | 4.63M |
| 2026-08-27 | CNY 6.50 | -2.11% | CNY 6.58 | CNY 6.59 | CNY 6.35 | 8.01M |
| 2026-08-26 | CNY 6.64 | -0.75% | CNY 6.66 | CNY 6.72 | CNY 6.62 | 4.49M |
| 2026-08-25 | CNY 6.69 | +3.08% | CNY 6.47 | CNY 6.69 | CNY 6.44 | 5.65M |
| 2026-08-24 | CNY 6.49 | -1.22% | CNY 6.53 | CNY 6.61 | CNY 6.43 | 3.91M |
| 2026-08-21 | CNY 6.57 | -0.61% | CNY 6.61 | CNY 6.61 | CNY 6.45 | 4.68M |
| 2026-08-20 | CNY 6.61 | +3.28% | CNY 6.46 | CNY 6.62 | CNY 6.42 | 5.58M |
| 2026-08-19 | CNY 6.40 | -3.47% | CNY 6.60 | CNY 6.61 | CNY 6.39 | 5.97M |
| 2026-08-18 | CNY 6.63 | -1.49% | CNY 6.70 | CNY 6.73 | CNY 6.55 | 4.39M |
| 2026-08-17 | CNY 6.73 | +2.28% | CNY 6.55 | CNY 6.74 | CNY 6.51 | 5.06M |
| 2026-08-14 | CNY 6.58 | -0.30% | CNY 6.61 | CNY 6.66 | CNY 6.51 | 3.62M |
| 2026-08-13 | CNY 6.60 | -1.79% | CNY 6.70 | CNY 6.78 | CNY 6.58 | 4.23M |
| 2026-08-12 | CNY 6.72 | +1.51% | CNY 6.60 | CNY 6.72 | CNY 6.60 | 4.92M |
| 2026-08-11 | CNY 6.62 | -0.90% | CNY 6.67 | CNY 6.68 | CNY 6.56 | 4.60M |
| 2026-08-10 | CNY 6.68 | +1.67% | CNY 6.58 | CNY 6.69 | CNY 6.53 | 5.60M |
| 2026-08-07 | CNY 6.57 | -0.90% | CNY 6.59 | CNY 6.62 | CNY 6.41 | 6.30M |
| 2026-08-06 | CNY 6.63 | -1.04% | CNY 6.70 | CNY 6.76 | CNY 6.55 | 6.18M |
| 2026-08-05 | CNY 6.70 | -0.45% | CNY 6.69 | CNY 6.77 | CNY 6.61 | 7.77M |
| 2026-08-04 | CNY 6.73 | +1.20% | CNY 6.66 | CNY 6.79 | CNY 6.62 | 7.60M |
| 2026-08-03 | CNY 6.65 | +0.91% | CNY 6.60 | CNY 6.68 | CNY 6.52 | 7.50M |
| 2026-07-31 | CNY 6.59 | +3.29% | CNY 6.35 | CNY 6.61 | CNY 6.34 | 9.85M |
| 2026-07-30 | CNY 6.38 | -0.31% | CNY 6.36 | CNY 6.54 | CNY 6.33 | 7.24M |
| 2026-07-29 | CNY 6.40 | +1.43% | CNY 6.31 | CNY 6.43 | CNY 6.31 | 5.57M |
| 2026-07-28 | CNY 6.31 | +0.32% | CNY 6.25 | CNY 6.38 | CNY 6.25 | 4.72M |
| 2026-07-27 | CNY 6.29 | +3.28% | CNY 6.05 | CNY 6.30 | CNY 6.00 | 6.64M |
| 2026-07-24 | CNY 6.09 | -3.18% | CNY 6.24 | CNY 6.27 | CNY 6.05 | 5.17M |
| 2026-07-23 | CNY 6.29 | +2.11% | CNY 6.19 | CNY 6.30 | CNY 6.12 | 5.19M |
| 2026-07-22 | CNY 6.16 | -1.91% | CNY 6.22 | CNY 6.29 | CNY 6.10 | 6.78M |
| 2026-07-21 | CNY 6.28 | +0.96% | CNY 6.25 | CNY 6.32 | CNY 6.15 | 8.51M |
| 2026-07-20 | CNY 6.22 | -0.80% | CNY 6.26 | CNY 6.47 | CNY 6.14 | 8.30M |
| 2026-07-17 | CNY 6.27 | -2.79% | CNY 6.39 | CNY 6.53 | CNY 6.22 | 8.72M |
| 2026-07-16 | CNY 6.45 | +1.26% | CNY 6.30 | CNY 6.51 | CNY 6.28 | 7.82M |
| 2026-07-15 | CNY 6.37 | +1.92% | CNY 6.20 | CNY 6.46 | CNY 6.18 | 8.27M |
| 2026-07-14 | CNY 6.25 | +3.48% | CNY 6.11 | CNY 6.25 | CNY 5.98 | 5.85M |
| 2026-07-13 | CNY 6.04 | -3.21% | CNY 6.19 | CNY 6.29 | CNY 6.02 | 6.14M |
| 2026-07-10 | CNY 6.24 | +2.13% | CNY 6.12 | CNY 6.35 | CNY 6.00 | 8.10M |
| 2026-07-09 | CNY 6.11 | -0.16% | CNY 6.05 | CNY 6.16 | CNY 5.94 | 5.64M |
| 2026-07-08 | CNY 6.12 | +0.99% | CNY 6.08 | CNY 6.14 | CNY 5.97 | 5.72M |
| 2026-07-07 | CNY 6.06 | -3.19% | CNY 6.26 | CNY 6.27 | CNY 6.04 | 4.89M |
| 2026-07-06 | CNY 6.26 | -1.42% | CNY 6.33 | CNY 6.40 | CNY 6.23 | 5.34M |
| 2026-07-03 | CNY 6.35 | +1.28% | CNY 6.35 | CNY 6.40 | CNY 6.24 | 5.52M |
| 2026-07-02 | CNY 6.27 | -0.79% | CNY 6.28 | CNY 6.42 | CNY 6.26 | 6.43M |
| 2026-07-01 | CNY 6.32 | +2.43% | CNY 6.20 | CNY 6.38 | CNY 6.13 | 7.89M |
| 2026-06-30 | CNY 6.17 | +0.82% | CNY 6.12 | CNY 6.21 | CNY 6.03 | 6.45M |
| 2026-06-29 | CNY 6.12 | -0.16% | CNY 6.13 | CNY 6.17 | CNY 5.96 | 7.27M |
| 2026-06-26 | CNY 6.13 | -2.39% | CNY 6.26 | CNY 6.27 | CNY 6.07 | 5.71M |
| 2026-06-25 | CNY 6.28 | -2.18% | CNY 6.42 | CNY 6.43 | CNY 6.23 | 6.06M |
| 2026-06-24 | CNY 6.42 | -3.17% | CNY 6.56 | CNY 6.65 | CNY 6.35 | 6.68M |
| 2026-06-23 | CNY 6.63 | -0.45% | CNY 6.66 | CNY 6.77 | CNY 6.59 | 5.87M |
| 2026-06-22 | CNY 6.66 | +1.06% | CNY 6.52 | CNY 6.67 | CNY 6.35 | 7.25M |
| 2026-06-18 | CNY 6.59 | -0.15% | CNY 6.62 | CNY 6.66 | CNY 6.49 | 4.49M |
| 2026-06-17 | CNY 6.60 | -2.94% | CNY 6.75 | CNY 6.79 | CNY 6.56 | 6.81M |
| 2026-06-16 | CNY 6.80 | +1.34% | CNY 6.71 | CNY 6.93 | CNY 6.67 | 7.60M |
| 2026-06-15 | CNY 6.71 | +0.75% | CNY 6.70 | CNY 6.84 | CNY 6.66 | 5.62M |
| 2026-06-12 | CNY 6.66 | +1.99% | CNY 6.60 | CNY 6.70 | CNY 6.53 | 5.31M |
| 2026-06-11 | CNY 6.53 | -1.36% | CNY 6.58 | CNY 6.62 | CNY 6.40 | 5.12M |
| 2026-06-10 | CNY 6.62 | -1.05% | CNY 6.68 | CNY 6.73 | CNY 6.52 | 5.55M |
| 2026-06-09 | CNY 6.69 | +0.30% | CNY 6.70 | CNY 6.74 | CNY 6.59 | 5.67M |
| 2026-06-08 | CNY 6.67 | -2.06% | CNY 6.68 | CNY 6.86 | CNY 6.54 | 6.90M |
| 2026-06-05 | CNY 6.81 | +1.34% | CNY 6.72 | CNY 6.90 | CNY 6.67 | 7.65M |
| 2026-06-04 | CNY 6.72 | -2.33% | CNY 6.87 | CNY 6.93 | CNY 6.67 | 6.40M |
| 2026-06-03 | CNY 6.88 | -1.85% | CNY 7.01 | CNY 7.03 | CNY 6.84 | 5.55M |
| 2026-06-02 | CNY 7.01 | -2.91% | CNY 7.16 | CNY 7.23 | CNY 6.98 | 6.69M |
| 2026-06-01 | CNY 7.22 | +3.29% | CNY 6.95 | CNY 7.27 | CNY 6.89 | 8.26M |
| 2026-05-29 | CNY 6.99 | -1.55% | CNY 7.11 | CNY 7.16 | CNY 6.94 | 7.23M |
| 2026-05-28 | CNY 7.10 | -0.42% | CNY 7.18 | CNY 7.18 | CNY 6.92 | 8.35M |
| 2026-05-27 | CNY 7.13 | -2.60% | CNY 7.31 | CNY 7.36 | CNY 7.11 | 6.03M |
| 2026-05-26 | CNY 7.32 | -2.66% | CNY 7.50 | CNY 7.55 | CNY 7.22 | 6.76M |