Yahoo

Mail

Singapore markets open in 3 hours 58 minutes

Straits Times Index
3,332.80
-10.55(-0.32%)
S&P 500
5,460.48
-22.39(-0.41%)
Dow
39,118.86
-45.24(-0.12%)
Nasdaq
17,732.60
-126.10(-0.71%)
Bitcoin USD
61,903.28
+958.04(+1.57%)
CMC Crypto 200
1,288.50
+4.67(+0.36%)

S.F. Holding Co., Ltd. (002352.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

35.69

+0.47

(+1.33%)

At close: 03:04PM CST

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	35.22	35.98	35.09	35.69	35.69	9,687,845
27 Jun 2024	35.80	36.04	35.22	35.22	35.22	8,784,267
26 Jun 2024	35.46	35.83	35.12	35.75	35.75	8,849,049
25 Jun 2024	35.61	35.98	35.35	35.52	35.52	14,834,777
24 Jun 2024	36.13	36.13	35.28	35.30	35.30	11,616,131
21 Jun 2024	35.92	36.35	35.38	35.90	35.90	13,920,671
20 Jun 2024	36.33	36.95	36.05	36.09	36.09	10,228,878
19 Jun 2024	36.20	36.45	36.00	36.38	36.38	8,686,014
18 Jun 2024	36.50	36.82	36.08	36.13	36.13	12,149,467
17 Jun 2024	36.40	36.69	36.19	36.54	36.54	11,688,537
14 Jun 2024	36.35	36.83	36.22	36.69	36.69	15,452,600
13 Jun 2024	37.30	37.47	36.26	36.50	36.50	12,729,765
12 Jun 2024	37.00	37.58	37.00	37.30	37.30	8,037,400
11 Jun 2024	37.86	37.88	36.75	37.09	37.09	13,281,359
07 Jun 2024	37.75	38.20	37.21	37.86	37.86	18,285,315
06 Jun 2024	37.71	38.07	37.19	37.33	37.33	15,107,264
05 Jun 2024	37.60	37.94	37.48	37.71	37.71	9,726,578
04 Jun 2024	37.27	37.75	37.00	37.62	37.62	12,207,386
03 Jun 2024	36.95	37.32	36.52	37.25	37.25	15,020,813
31 May 2024	37.08	37.29	36.77	36.85	36.85	13,886,600
30 May 2024	37.69	37.69	36.76	36.95	36.95	16,010,714
29 May 2024	37.60	37.99	37.41	37.55	37.55	9,627,278
28 May 2024	37.75	37.98	37.48	37.64	37.64	11,073,529
27 May 2024	38.14	38.50	37.80	38.00	38.00	15,714,555
24 May 2024	38.33	38.42	37.90	37.98	37.98	15,699,966
23 May 2024	38.55	38.73	38.09	38.52	38.52	15,592,690
22 May 2024	39.05	39.07	38.50	38.52	38.52	15,568,181
21 May 2024	38.01	39.23	37.96	39.06	39.06	29,837,500
20 May 2024	38.10	38.88	37.79	38.29	38.29	24,689,850
17 May 2024	36.44	38.00	36.38	37.96	37.96	35,565,671
16 May 2024	36.79	36.85	36.35	36.38	36.38	16,383,496
15 May 2024	37.25	37.34	36.56	36.66	36.66	13,491,225
14 May 2024	37.00	37.57	36.52	37.25	37.25	23,201,957
14 May 2024	0.6 Dividend
13 May 2024	37.74	37.74	37.06	37.30	36.70	18,866,095
10 May 2024	37.66	37.86	37.47	37.74	37.13	12,512,748
09 May 2024	36.96	37.78	36.78	37.65	37.04	22,416,842
08 May 2024	37.26	37.30	36.70	36.87	36.28	15,523,385
07 May 2024	37.20	37.44	36.82	37.31	36.71	22,543,114
06 May 2024	37.10	37.48	36.82	37.14	36.54	31,034,459
30 Apr 2024	36.86	36.97	36.01	36.25	35.67	24,172,816
29 Apr 2024	36.33	37.15	36.06	36.42	35.83	27,489,842
26 Apr 2024	35.92	36.38	35.85	36.34	35.76	27,447,495
25 Apr 2024	35.11	36.24	34.95	36.09	35.51	26,005,217
24 Apr 2024	35.46	35.56	34.90	35.09	34.53	15,563,082
23 Apr 2024	35.65	35.68	35.15	35.39	34.82	13,810,608
22 Apr 2024	34.49	35.98	34.43	35.61	35.04	30,451,835
19 Apr 2024	34.75	34.92	34.36	34.40	33.85	20,122,478
18 Apr 2024	34.72	35.20	34.42	34.90	34.34	20,722,418
17 Apr 2024	34.18	34.87	34.18	34.85	34.29	20,848,483
16 Apr 2024	34.50	34.71	34.16	34.17	33.62	16,841,680
15 Apr 2024	34.02	34.98	34.01	34.84	34.28	20,938,760
12 Apr 2024	34.14	34.50	33.83	34.29	33.74	16,902,959
11 Apr 2024	34.06	34.45	33.93	34.13	33.58	15,610,889
10 Apr 2024	34.87	34.90	34.15	34.43	33.88	17,542,237
09 Apr 2024	34.81	35.03	34.48	34.86	34.30	14,140,601
08 Apr 2024	35.36	35.38	34.68	34.84	34.28	18,973,366
03 Apr 2024	35.70	35.70	35.21	35.34	34.77	18,115,661
02 Apr 2024	36.52	36.55	35.70	35.76	35.18	26,123,949
01 Apr 2024	36.40	37.24	36.14	36.52	35.93	24,949,570
29 Mar 2024	36.38	36.40	35.38	36.40	35.81	13,991,365
28 Mar 2024	36.11	36.68	35.78	36.34	35.76	25,112,256
27 Mar 2024	38.20	38.21	35.30	36.38	35.79	52,748,693
26 Mar 2024	38.11	38.23	37.68	37.94	37.33	9,955,463
25 Mar 2024	38.40	38.46	37.73	37.77	37.16	9,748,954
22 Mar 2024	38.69	38.70	37.81	38.04	37.43	11,903,656
21 Mar 2024	39.16	39.30	38.65	38.77	38.15	9,021,257
20 Mar 2024	38.51	39.44	38.42	39.23	38.60	14,908,653
19 Mar 2024	38.71	38.85	38.50	38.51	37.89	8,915,359
18 Mar 2024	39.08	39.17	38.60	38.94	38.31	12,388,016
15 Mar 2024	38.68	38.97	38.33	38.97	38.34	9,428,369
14 Mar 2024	38.80	39.60	38.53	38.69	38.07	11,671,611
13 Mar 2024	39.17	39.44	38.54	38.95	38.32	13,800,270
12 Mar 2024	38.14	39.27	37.92	39.21	38.58	23,218,818
11 Mar 2024	37.34	38.15	37.20	38.07	37.46	16,606,649
08 Mar 2024	37.22	37.55	36.85	37.34	36.74	12,237,588
07 Mar 2024	37.70	38.24	37.01	37.21	36.61	14,077,905
06 Mar 2024	37.80	37.95	37.48	37.60	37.00	11,804,920
05 Mar 2024	37.71	38.08	37.48	38.00	37.39	16,572,821
04 Mar 2024	38.22	38.37	37.85	37.89	37.28	14,547,980
01 Mar 2024	38.38	38.45	37.90	38.05	37.44	16,337,869
29 Feb 2024	37.98	38.35	37.83	38.35	37.73	17,215,143
28 Feb 2024	38.82	38.85	38.00	38.00	37.39	19,057,857
27 Feb 2024	39.18	39.37	38.46	38.81	38.19	16,726,386
26 Feb 2024	39.69	39.97	39.18	39.18	38.55	9,773,526
23 Feb 2024	39.32	39.77	39.08	39.35	38.72	11,407,294
22 Feb 2024	39.58	39.59	39.00	39.32	38.69	9,573,273
21 Feb 2024	38.13	39.88	37.90	39.35	38.72	21,237,930
20 Feb 2024	38.30	38.35	37.76	38.27	37.65	13,050,437
19 Feb 2024	38.17	38.20	37.61	37.84	37.23	14,451,728
08 Feb 2024	36.98	37.82	36.78	37.55	36.95	19,464,765
07 Feb 2024	36.37	37.15	35.93	36.84	36.25	22,644,206
06 Feb 2024	34.09	36.39	34.00	36.25	35.67	20,745,504
05 Feb 2024	34.48	34.79	32.93	34.38	33.83	25,697,515
02 Feb 2024	35.00	35.14	33.38	34.08	33.53	18,842,779
01 Feb 2024	35.22	35.37	34.60	34.71	34.15	17,869,006
31 Jan 2024	34.41	35.44	34.41	35.22	34.65	26,303,513
30 Jan 2024	36.75	37.03	34.10	34.41	33.86	39,312,822
29 Jan 2024	37.75	37.93	36.85	36.85	36.26	11,864,341
26 Jan 2024	38.25	38.36	37.41	37.86	37.25	15,547,475
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,332.80-10.55(-0.32%)

S&P 5005,460.48-22.39(-0.41%)

Dow39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Bitcoin USD61,903.28+958.04(+1.57%)

CMC Crypto 2001,288.50+4.67(+0.36%)

S.F. Holding Co., Ltd. (002352.SZ)

Straits Times Index
3,332.80
-10.55(-0.32%)

S&P 500
5,460.48
-22.39(-0.41%)

Dow
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Bitcoin USD
61,903.28
+958.04(+1.57%)

CMC Crypto 200
1,288.50
+4.67(+0.36%)