Singapore markets close in 4 hours 11 minutes
Straits Times Index
3,266.05 +1.52 (+0.05%) Nikkei
38,323.00 +120.63 (+0.32%) Hang Seng
18,538.57 +224.71 (+1.23%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,533.34 -1,038.62 (-1.66%) CMC Crypto 200
1,309.75 +15.08 (+1.16%)
Mudanjiang Hengfeng Paper Co.,Ltd (600356.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.96 | 7.09 | 6.95 | 7.06 | 7.06 | 2,594,300 |
| 08 May 2024 | 7.07 | 7.08 | 6.97 | 6.97 | 6.97 | 2,820,400 |
| 07 May 2024 | 7.06 | 7.08 | 7.00 | 7.06 | 7.06 | 2,531,200 |
| 06 May 2024 | 7.03 | 7.08 | 7.00 | 7.06 | 7.06 | 5,078,300 |
| 30 Apr 2024 | 7.04 | 7.14 | 6.91 | 6.95 | 6.95 | 6,749,801 |
| 29 Apr 2024 | 6.95 | 7.22 | 6.95 | 7.17 | 7.17 | 3,894,047 |
| 26 Apr 2024 | 6.90 | 6.99 | 6.84 | 6.97 | 6.97 | 3,364,920 |
| 25 Apr 2024 | 6.84 | 6.93 | 6.79 | 6.90 | 6.90 | 2,472,110 |
| 24 Apr 2024 | 6.79 | 6.85 | 6.72 | 6.85 | 6.85 | 2,979,681 |
| 23 Apr 2024 | 6.71 | 6.80 | 6.69 | 6.77 | 6.77 | 2,882,351 |
| 22 Apr 2024 | 6.73 | 6.82 | 6.58 | 6.70 | 6.70 | 3,306,000 |
| 19 Apr 2024 | 6.71 | 6.82 | 6.64 | 6.74 | 6.74 | 2,681,400 |
| 18 Apr 2024 | 6.78 | 6.82 | 6.63 | 6.74 | 6.74 | 4,020,810 |
| 17 Apr 2024 | 6.36 | 6.80 | 6.36 | 6.80 | 6.80 | 6,443,381 |
| 16 Apr 2024 | 6.71 | 6.80 | 6.31 | 6.35 | 6.35 | 7,774,350 |
| 15 Apr 2024 | 7.21 | 7.30 | 6.75 | 6.88 | 6.88 | 6,588,100 |
| 12 Apr 2024 | 7.25 | 7.35 | 7.22 | 7.22 | 7.22 | 3,468,700 |
| 11 Apr 2024 | 7.28 | 7.41 | 7.24 | 7.26 | 7.26 | 3,145,700 |
| 10 Apr 2024 | 7.46 | 7.52 | 7.25 | 7.30 | 7.30 | 3,936,100 |
| 09 Apr 2024 | 7.40 | 7.54 | 7.36 | 7.50 | 7.50 | 3,849,600 |
| 08 Apr 2024 | 7.48 | 7.54 | 7.39 | 7.40 | 7.40 | 4,169,194 |
| 03 Apr 2024 | 7.45 | 7.56 | 7.41 | 7.48 | 7.48 | 2,885,536 |
| 02 Apr 2024 | 7.35 | 7.53 | 7.33 | 7.51 | 7.51 | 4,118,828 |
| 01 Apr 2024 | 7.15 | 7.37 | 7.10 | 7.36 | 7.36 | 4,164,731 |
| 29 Mar 2024 | 7.06 | 7.16 | 7.06 | 7.16 | 7.16 | 1,948,700 |
| 28 Mar 2024 | 6.96 | 7.14 | 6.96 | 7.07 | 7.07 | 3,649,506 |
| 27 Mar 2024 | 7.10 | 7.18 | 7.01 | 7.02 | 7.02 | 3,930,158 |
| 26 Mar 2024 | 7.14 | 7.16 | 6.95 | 7.08 | 7.08 | 3,648,806 |
| 25 Mar 2024 | 7.11 | 7.29 | 7.10 | 7.13 | 7.13 | 4,289,356 |
| 22 Mar 2024 | 7.17 | 7.22 | 7.04 | 7.12 | 7.12 | 3,833,410 |
| 21 Mar 2024 | 7.18 | 7.26 | 7.14 | 7.18 | 7.18 | 3,830,900 |
| 20 Mar 2024 | 7.08 | 7.18 | 7.07 | 7.17 | 7.17 | 3,402,145 |
| 19 Mar 2024 | 7.03 | 7.11 | 6.99 | 7.08 | 7.08 | 4,375,221 |
| 18 Mar 2024 | 6.91 | 7.04 | 6.90 | 7.01 | 7.01 | 6,154,800 |
| 15 Mar 2024 | 6.99 | 7.04 | 6.87 | 6.91 | 6.91 | 6,905,496 |
| 14 Mar 2024 | 6.72 | 6.82 | 6.68 | 6.81 | 6.81 | 3,292,570 |
| 13 Mar 2024 | 6.69 | 6.73 | 6.64 | 6.70 | 6.70 | 2,378,488 |
| 12 Mar 2024 | 6.69 | 6.72 | 6.59 | 6.70 | 6.70 | 2,715,244 |
| 11 Mar 2024 | 6.51 | 6.68 | 6.48 | 6.64 | 6.64 | 3,068,317 |
| 08 Mar 2024 | 6.46 | 6.51 | 6.40 | 6.48 | 6.48 | 1,730,057 |
| 07 Mar 2024 | 6.45 | 6.57 | 6.40 | 6.46 | 6.46 | 2,506,400 |
| 06 Mar 2024 | 6.40 | 6.49 | 6.36 | 6.44 | 6.44 | 2,018,200 |
| 05 Mar 2024 | 6.51 | 6.51 | 6.37 | 6.41 | 6.41 | 2,549,400 |
| 04 Mar 2024 | 6.65 | 6.67 | 6.45 | 6.53 | 6.53 | 2,693,396 |
| 01 Mar 2024 | 6.46 | 6.60 | 6.43 | 6.59 | 6.59 | 3,409,500 |
| 29 Feb 2024 | 6.23 | 6.46 | 6.19 | 6.46 | 6.46 | 3,680,300 |
| 28 Feb 2024 | 6.77 | 6.88 | 6.28 | 6.28 | 6.28 | 6,921,500 |
| 27 Feb 2024 | 6.61 | 6.75 | 6.56 | 6.75 | 6.75 | 2,582,200 |
| 26 Feb 2024 | 6.53 | 6.72 | 6.47 | 6.61 | 6.61 | 4,038,801 |
| 23 Feb 2024 | 6.41 | 6.56 | 6.37 | 6.55 | 6.55 | 3,760,239 |
| 22 Feb 2024 | 6.27 | 6.41 | 6.25 | 6.41 | 6.41 | 3,851,100 |
| 21 Feb 2024 | 6.08 | 6.44 | 6.06 | 6.31 | 6.31 | 4,767,115 |
| 20 Feb 2024 | 6.13 | 6.13 | 6.03 | 6.12 | 6.12 | 3,101,187 |
| 19 Feb 2024 | 6.01 | 6.13 | 5.96 | 6.13 | 6.13 | 5,874,379 |
| 08 Feb 2024 | 5.60 | 6.00 | 5.54 | 5.96 | 5.96 | 6,604,163 |
| 07 Feb 2024 | 5.59 | 5.75 | 5.32 | 5.55 | 5.55 | 10,646,070 |
| 06 Feb 2024 | 5.57 | 5.80 | 5.15 | 5.65 | 5.65 | 10,267,533 |
| 05 Feb 2024 | 6.15 | 6.16 | 5.57 | 5.65 | 5.65 | 12,304,907 |
| 02 Feb 2024 | 6.40 | 6.61 | 5.99 | 6.19 | 6.19 | 7,162,091 |
| 01 Feb 2024 | 6.63 | 6.66 | 6.33 | 6.43 | 6.43 | 6,132,427 |
| 31 Jan 2024 | 7.10 | 7.13 | 6.68 | 6.70 | 6.70 | 6,738,340 |
| 30 Jan 2024 | 7.37 | 7.41 | 7.10 | 7.11 | 7.11 | 3,972,300 |
| 29 Jan 2024 | 7.75 | 7.75 | 7.38 | 7.39 | 7.39 | 4,557,000 |
| 26 Jan 2024 | 7.40 | 7.79 | 7.38 | 7.65 | 7.65 | 6,396,500 |
| 25 Jan 2024 | 7.08 | 7.43 | 7.07 | 7.41 | 7.41 | 5,549,100 |
| 24 Jan 2024 | 6.94 | 7.19 | 6.77 | 7.07 | 7.07 | 6,151,040 |
| 23 Jan 2024 | 7.19 | 7.19 | 6.81 | 6.98 | 6.98 | 7,425,500 |
| 22 Jan 2024 | 7.75 | 7.75 | 7.01 | 7.15 | 7.15 | 5,559,500 |
| 19 Jan 2024 | 7.83 | 7.94 | 7.71 | 7.75 | 7.75 | 3,896,600 |
| 18 Jan 2024 | 8.01 | 8.01 | 7.64 | 7.83 | 7.83 | 5,498,218 |
| 17 Jan 2024 | 8.09 | 8.19 | 7.99 | 7.99 | 7.99 | 3,427,700 |
| 16 Jan 2024 | 8.15 | 8.17 | 7.98 | 8.11 | 8.11 | 3,541,800 |
| 15 Jan 2024 | 8.05 | 8.17 | 8.02 | 8.10 | 8.10 | 2,814,000 |
| 12 Jan 2024 | 8.12 | 8.23 | 8.04 | 8.05 | 8.05 | 3,637,900 |
| 11 Jan 2024 | 8.08 | 8.20 | 8.04 | 8.11 | 8.11 | 3,417,900 |
| 10 Jan 2024 | 8.08 | 8.27 | 8.08 | 8.11 | 8.11 | 4,049,400 |
| 09 Jan 2024 | 8.00 | 8.20 | 7.98 | 8.14 | 8.14 | 4,610,060 |
| 08 Jan 2024 | 8.25 | 8.29 | 7.93 | 8.02 | 8.02 | 9,422,700 |
| 05 Jan 2024 | 8.45 | 8.55 | 8.20 | 8.25 | 8.25 | 7,422,803 |
| 04 Jan 2024 | 8.19 | 8.55 | 8.17 | 8.50 | 8.50 | 11,259,610 |
| 03 Jan 2024 | 8.16 | 8.25 | 8.11 | 8.18 | 8.18 | 3,098,627 |
| 02 Jan 2024 | 8.03 | 8.23 | 7.94 | 8.17 | 8.17 | 4,567,979 |
| 29 Dec 2023 | 7.79 | 7.98 | 7.79 | 7.98 | 7.98 | 3,455,600 |
| 28 Dec 2023 | 7.75 | 7.85 | 7.63 | 7.79 | 7.79 | 2,815,300 |
| 27 Dec 2023 | 7.79 | 7.83 | 7.65 | 7.80 | 7.80 | 2,870,000 |
| 26 Dec 2023 | 7.80 | 7.83 | 7.61 | 7.65 | 7.65 | 3,212,436 |
| 25 Dec 2023 | 8.03 | 8.03 | 7.68 | 7.77 | 7.77 | 6,535,916 |
| 22 Dec 2023 | 8.19 | 8.28 | 8.01 | 8.06 | 8.06 | 4,553,900 |
| 21 Dec 2023 | 8.07 | 8.23 | 7.93 | 8.22 | 8.22 | 5,274,200 |
| 20 Dec 2023 | 8.13 | 8.20 | 8.04 | 8.04 | 8.04 | 2,892,498 |
| 19 Dec 2023 | 8.09 | 8.19 | 8.01 | 8.13 | 8.13 | 3,656,707 |
| 18 Dec 2023 | 8.13 | 8.30 | 8.10 | 8.14 | 8.14 | 4,129,801 |
| 15 Dec 2023 | 8.15 | 8.25 | 8.11 | 8.23 | 8.23 | 3,645,000 |
| 14 Dec 2023 | 8.09 | 8.28 | 8.09 | 8.14 | 8.14 | 4,070,293 |
| 13 Dec 2023 | 8.08 | 8.13 | 8.03 | 8.09 | 8.09 | 3,334,593 |
| 12 Dec 2023 | 7.95 | 8.10 | 7.80 | 8.08 | 8.08 | 4,412,800 |
| 11 Dec 2023 | 7.80 | 7.98 | 7.72 | 7.93 | 7.93 | 5,220,100 |
| 08 Dec 2023 | 8.00 | 8.05 | 7.77 | 7.78 | 7.78 | 4,675,900 |
| 07 Dec 2023 | 8.03 | 8.15 | 7.97 | 8.00 | 8.00 | 4,192,813 |
| 06 Dec 2023 | 7.95 | 8.09 | 7.89 | 8.08 | 8.08 | 3,786,094 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.