Mudanjiang Hengfeng Paper Co., Ltd. Class A 600356
SSE · China · Process Industries
CNY 11.46+1.04 (+9.98%)
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 11.46 | +9.98% | CNY 10.84 | CNY 11.46 | CNY 10.68 | 15.38M |
| 2026-09-29 | CNY 10.42 | -5.79% | CNY 10.95 | CNY 11.07 | CNY 10.42 | 29.80M |
| 2026-09-28 | CNY 11.06 | +3.95% | CNY 10.78 | CNY 11.70 | CNY 10.60 | 47.38M |
| 2026-09-24 | CNY 10.64 | -0.56% | CNY 10.57 | CNY 10.88 | CNY 10.42 | 15.60M |
| 2026-09-23 | CNY 10.70 | -2.10% | CNY 11.10 | CNY 11.19 | CNY 10.51 | 24.83M |
| 2026-09-22 | CNY 10.93 | +7.05% | CNY 10.21 | CNY 11.19 | CNY 10.15 | 29.03M |
| 2026-09-21 | CNY 10.21 | -0.97% | CNY 10.41 | CNY 10.44 | CNY 9.99 | 16.64M |
| 2026-09-18 | CNY 10.31 | +1.18% | CNY 9.90 | CNY 10.49 | CNY 9.85 | 28.84M |
| 2026-09-17 | CNY 10.19 | +10.04% | CNY 9.19 | CNY 10.19 | CNY 9.03 | 23.24M |
| 2026-09-16 | CNY 9.26 | +1.20% | CNY 9.12 | CNY 9.31 | CNY 9.06 | 4.36M |
| 2026-09-15 | CNY 9.15 | -5.67% | CNY 9.69 | CNY 9.69 | CNY 9.15 | 8.76M |
| 2026-09-14 | CNY 9.70 | +5.66% | CNY 9.13 | CNY 9.86 | CNY 9.10 | 11.55M |
| 2026-09-11 | CNY 9.18 | -1.29% | CNY 9.24 | CNY 9.35 | CNY 8.99 | 7.58M |
| 2026-09-10 | CNY 9.30 | -0.53% | CNY 9.30 | CNY 9.41 | CNY 9.21 | 4.35M |
| 2026-09-09 | CNY 9.35 | -0.64% | CNY 9.31 | CNY 9.46 | CNY 9.27 | 5.12M |
| 2026-09-08 | CNY 9.41 | +3.07% | CNY 9.13 | CNY 9.47 | CNY 9.10 | 10.33M |
| 2026-09-07 | CNY 9.13 | +3.16% | CNY 8.91 | CNY 9.25 | CNY 8.88 | 6.96M |
| 2026-09-04 | CNY 8.85 | -0.78% | CNY 8.94 | CNY 9.01 | CNY 8.80 | 3.36M |
| 2026-09-03 | CNY 8.92 | -1.55% | CNY 9.07 | CNY 9.24 | CNY 8.87 | 4.12M |
| 2026-09-02 | CNY 9.06 | +1.34% | CNY 8.94 | CNY 9.12 | CNY 8.75 | 5.47M |
| 2026-09-01 | CNY 8.94 | +1.13% | CNY 8.84 | CNY 8.97 | CNY 8.79 | 4.77M |
| 2026-08-31 | CNY 8.84 | +0.57% | CNY 8.77 | CNY 8.84 | CNY 8.66 | 3.42M |
| 2026-08-28 | CNY 8.79 | -0.23% | CNY 8.81 | CNY 8.87 | CNY 8.74 | 4.43M |
| 2026-08-27 | CNY 8.81 | -0.79% | CNY 8.91 | CNY 8.92 | CNY 8.76 | 5.48M |
| 2026-08-26 | CNY 8.88 | -1.55% | CNY 8.89 | CNY 9.09 | CNY 8.84 | 7.67M |
| 2026-08-25 | CNY 9.02 | +2.38% | CNY 8.76 | CNY 9.12 | CNY 8.76 | 5.85M |
| 2026-08-24 | CNY 8.81 | -0.56% | CNY 8.91 | CNY 8.91 | CNY 8.70 | 2.76M |
| 2026-08-21 | CNY 8.86 | -0.45% | CNY 8.87 | CNY 8.91 | CNY 8.72 | 3.27M |
| 2026-08-20 | CNY 8.90 | +1.71% | CNY 8.84 | CNY 8.91 | CNY 8.76 | 3.46M |
| 2026-08-19 | CNY 8.75 | -1.46% | CNY 8.89 | CNY 8.89 | CNY 8.71 | 4.24M |
| 2026-08-18 | CNY 8.88 | -0.11% | CNY 9.00 | CNY 9.01 | CNY 8.81 | 3.38M |
| 2026-08-17 | CNY 8.89 | +0.91% | CNY 8.81 | CNY 8.98 | CNY 8.70 | 4.39M |
| 2026-08-14 | CNY 8.81 | +0.11% | CNY 8.75 | CNY 8.88 | CNY 8.66 | 4.81M |
| 2026-08-13 | CNY 8.80 | -1.57% | CNY 8.91 | CNY 8.96 | CNY 8.75 | 6.33M |
| 2026-08-12 | CNY 8.94 | +1.13% | CNY 8.79 | CNY 9.01 | CNY 8.74 | 6.74M |
| 2026-08-11 | CNY 8.84 | -2.43% | CNY 9.06 | CNY 9.06 | CNY 8.73 | 14.42M |
| 2026-08-10 | CNY 9.06 | +9.95% | CNY 8.23 | CNY 9.06 | CNY 8.23 | 15.62M |
| 2026-08-07 | CNY 8.24 | -0.96% | CNY 8.31 | CNY 8.35 | CNY 8.20 | 4.16M |
| 2026-08-06 | CNY 8.32 | -0.24% | CNY 8.38 | CNY 8.39 | CNY 8.19 | 4.10M |
| 2026-08-05 | CNY 8.34 | -0.24% | CNY 8.43 | CNY 8.43 | CNY 8.20 | 4.95M |
| 2026-08-04 | CNY 8.36 | -1.42% | CNY 8.50 | CNY 8.55 | CNY 8.31 | 7.17M |
| 2026-08-03 | CNY 8.48 | +3.67% | CNY 8.18 | CNY 8.50 | CNY 8.05 | 9.59M |
| 2026-07-31 | CNY 8.18 | -0.61% | CNY 8.21 | CNY 8.24 | CNY 8.09 | 7.59M |
| 2026-07-30 | CNY 8.23 | +4.18% | CNY 7.95 | CNY 8.41 | CNY 7.92 | 13.42M |
| 2026-07-29 | CNY 7.90 | +4.64% | CNY 7.56 | CNY 7.94 | CNY 7.55 | 7.27M |
| 2026-07-28 | CNY 7.55 | +0.40% | CNY 7.52 | CNY 7.58 | CNY 7.45 | 3.09M |
| 2026-07-27 | CNY 7.52 | +1.48% | CNY 7.37 | CNY 7.63 | CNY 7.37 | 4.29M |
| 2026-07-24 | CNY 7.41 | -2.37% | CNY 7.52 | CNY 7.59 | CNY 7.40 | 3.70M |
| 2026-07-23 | CNY 7.59 | +3.55% | CNY 7.33 | CNY 7.62 | CNY 7.30 | 4.92M |
| 2026-07-22 | CNY 7.33 | -1.74% | CNY 7.47 | CNY 7.50 | CNY 7.29 | 6.33M |
| 2026-07-21 | CNY 7.46 | -1.97% | CNY 7.65 | CNY 7.66 | CNY 7.38 | 7.00M |
| 2026-07-20 | CNY 7.61 | -1.68% | CNY 7.76 | CNY 7.91 | CNY 7.53 | 6.78M |
| 2026-07-17 | CNY 7.74 | -3.49% | CNY 8.02 | CNY 8.12 | CNY 7.65 | 6.92M |
| 2026-07-16 | CNY 8.02 | -0.99% | CNY 8.10 | CNY 8.19 | CNY 7.98 | 4.61M |
| 2026-07-15 | CNY 8.10 | +0.75% | CNY 8.04 | CNY 8.15 | CNY 7.96 | 4.36M |
| 2026-07-14 | CNY 8.04 | +2.55% | CNY 7.85 | CNY 8.07 | CNY 7.76 | 4.86M |
| 2026-07-13 | CNY 7.84 | -1.38% | CNY 7.90 | CNY 7.96 | CNY 7.80 | 5.09M |
| 2026-07-10 | CNY 7.95 | +0.63% | CNY 7.91 | CNY 8.08 | CNY 7.80 | 4.12M |
| 2026-07-09 | CNY 7.90 | +0.64% | CNY 7.92 | CNY 7.98 | CNY 7.68 | 5.28M |
| 2026-07-08 | CNY 7.85 | -1.01% | CNY 7.92 | CNY 8.06 | CNY 7.84 | 3.24M |
| 2026-07-07 | CNY 7.93 | -2.94% | CNY 8.13 | CNY 8.17 | CNY 7.91 | 5.09M |
| 2026-07-06 | CNY 8.17 | +2.25% | CNY 8.02 | CNY 8.30 | CNY 8.00 | 5.32M |
| 2026-07-03 | CNY 7.99 | +1.65% | CNY 7.86 | CNY 8.07 | CNY 7.85 | 5.13M |
| 2026-07-02 | CNY 7.86 | +2.34% | CNY 7.72 | CNY 7.95 | CNY 7.63 | 4.39M |
| 2026-07-01 | CNY 7.68 | +3.64% | CNY 7.40 | CNY 7.75 | CNY 7.40 | 5.85M |
| 2026-06-30 | CNY 7.41 | -1.72% | CNY 7.55 | CNY 7.58 | CNY 7.34 | 3.94M |
| 2026-06-29 | CNY 7.54 | -0.26% | CNY 7.55 | CNY 7.61 | CNY 7.28 | 4.89M |
| 2026-06-26 | CNY 7.56 | -4.06% | CNY 7.73 | CNY 7.77 | CNY 7.55 | 4.04M |
| 2026-06-25 | CNY 7.88 | -1.62% | CNY 7.99 | CNY 8.07 | CNY 7.79 | 4.74M |
| 2026-06-24 | CNY 8.01 | -3.26% | CNY 8.30 | CNY 8.39 | CNY 7.96 | 7.04M |
| 2026-06-23 | CNY 8.28 | +1.22% | CNY 8.19 | CNY 8.41 | CNY 8.11 | 5.09M |
| 2026-06-22 | CNY 8.18 | +1.49% | CNY 8.04 | CNY 8.23 | CNY 7.87 | 5.49M |
| 2026-06-18 | CNY 8.06 | -0.86% | CNY 8.14 | CNY 8.14 | CNY 7.97 | 3.93M |
| 2026-06-17 | CNY 8.13 | -2.05% | CNY 8.27 | CNY 8.32 | CNY 8.09 | 4.91M |
| 2026-06-16 | CNY 8.30 | -3.38% | CNY 8.62 | CNY 8.62 | CNY 8.27 | 5.87M |
| 2026-06-15 | CNY 8.59 | +0.59% | CNY 8.61 | CNY 8.75 | CNY 8.56 | 4.57M |
| 2026-06-12 | CNY 8.54 | +0.83% | CNY 8.50 | CNY 8.59 | CNY 8.39 | 4.47M |
| 2026-06-11 | CNY 8.47 | -1.17% | CNY 8.55 | CNY 8.58 | CNY 8.36 | 3.93M |
| 2026-06-10 | CNY 8.57 | -0.23% | CNY 8.55 | CNY 8.65 | CNY 8.45 | 2.91M |
| 2026-06-09 | CNY 8.59 | -0.58% | CNY 8.69 | CNY 8.73 | CNY 8.52 | 3.78M |
| 2026-06-08 | CNY 8.64 | -1.82% | CNY 8.65 | CNY 8.92 | CNY 8.51 | 5.66M |
| 2026-06-05 | CNY 8.80 | +1.03% | CNY 8.75 | CNY 8.93 | CNY 8.66 | 3.84M |
| 2026-06-04 | CNY 8.71 | -1.02% | CNY 8.74 | CNY 8.84 | CNY 8.66 | 3.87M |
| 2026-06-03 | CNY 8.80 | -2.87% | CNY 9.06 | CNY 9.06 | CNY 8.74 | 5.39M |
| 2026-06-02 | CNY 9.06 | -1.20% | CNY 9.17 | CNY 9.21 | CNY 9.01 | 5.79M |
| 2026-06-01 | CNY 9.17 | +2.80% | CNY 8.85 | CNY 9.27 | CNY 8.84 | 6.54M |
| 2026-05-29 | CNY 8.92 | -1.22% | CNY 9.09 | CNY 9.13 | CNY 8.88 | 5.99M |
| 2026-05-28 | CNY 9.03 | -0.55% | CNY 9.08 | CNY 9.23 | CNY 8.89 | 5.59M |
| 2026-05-27 | CNY 9.08 | -5.71% | CNY 9.50 | CNY 9.66 | CNY 9.05 | 10.23M |
| 2026-05-26 | CNY 9.63 | +2.99% | CNY 9.32 | CNY 9.68 | CNY 9.13 | 9.65M |