Zhejiang Sanfer Electric Co., Ltd (605336.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 10:42AM CST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 14.10 | 14.10 | 13.73 | 13.83 | 13.83 | 2,340,080 |
| 17 May 2024 | 14.14 | 14.15 | 13.90 | 14.11 | 14.11 | 5,135,640 |
| 16 May 2024 | 13.92 | 14.55 | 13.81 | 14.20 | 14.20 | 7,980,393 |
| 15 May 2024 | 13.69 | 14.10 | 13.52 | 14.04 | 14.04 | 6,391,113 |
| 14 May 2024 | 13.55 | 13.75 | 13.43 | 13.69 | 13.69 | 3,111,960 |
| 13 May 2024 | 13.47 | 13.75 | 12.97 | 13.64 | 13.64 | 4,512,340 |
| 10 May 2024 | 13.78 | 13.85 | 13.34 | 13.54 | 13.54 | 4,179,555 |
| 09 May 2024 | 13.48 | 13.83 | 13.48 | 13.73 | 13.73 | 3,244,890 |
| 08 May 2024 | 14.09 | 14.14 | 13.50 | 13.59 | 13.59 | 4,863,255 |
| 07 May 2024 | 14.29 | 14.29 | 14.03 | 14.09 | 14.09 | 5,252,740 |
| 06 May 2024 | 13.98 | 14.50 | 13.81 | 14.38 | 14.38 | 8,710,521 |
| 30 Apr 2024 | 13.51 | 14.17 | 13.36 | 14.01 | 14.01 | 9,005,890 |
| 29 Apr 2024 | 13.58 | 13.79 | 13.33 | 13.79 | 13.79 | 6,862,303 |
| 26 Apr 2024 | 13.48 | 13.74 | 13.31 | 13.57 | 13.57 | 6,825,876 |
| 25 Apr 2024 | 13.48 | 13.77 | 13.23 | 13.55 | 13.55 | 4,709,535 |
| 24 Apr 2024 | 13.77 | 13.78 | 13.03 | 13.61 | 13.61 | 5,728,170 |
| 23 Apr 2024 | 13.32 | 14.10 | 13.30 | 13.89 | 13.89 | 6,474,600 |
| 22 Apr 2024 | 14.49 | 14.95 | 13.61 | 13.65 | 13.65 | 9,430,426 |
| 19 Apr 2024 | 14.24 | 14.68 | 14.04 | 14.51 | 14.51 | 10,352,584 |
| 18 Apr 2024 | 14.70 | 15.82 | 14.60 | 14.87 | 14.87 | 14,019,820 |
| 17 Apr 2024 | 14.02 | 15.52 | 14.01 | 15.25 | 15.25 | 16,562,255 |
| 16 Apr 2024 | 13.04 | 15.42 | 12.62 | 14.99 | 14.99 | 16,618,591 |
| 15 Apr 2024 | 13.99 | 15.19 | 13.10 | 14.02 | 14.02 | 16,065,153 |
| 12 Apr 2024 | 13.80 | 13.81 | 13.79 | 13.81 | 13.81 | 4,085,400 |
| 11 Apr 2024 | 12.56 | 12.75 | 12.37 | 12.55 | 12.55 | 946,290 |
| 10 Apr 2024 | 12.85 | 12.85 | 12.40 | 12.52 | 12.52 | 1,364,870 |
| 09 Apr 2024 | 12.52 | 12.87 | 12.52 | 12.85 | 12.85 | 1,093,450 |
| 08 Apr 2024 | 13.08 | 13.08 | 12.51 | 12.55 | 12.55 | 1,250,280 |
| 03 Apr 2024 | 12.91 | 13.10 | 12.78 | 12.99 | 12.99 | 1,780,900 |
| 02 Apr 2024 | 12.79 | 13.02 | 12.76 | 12.91 | 12.91 | 1,853,022 |
| 01 Apr 2024 | 12.50 | 12.81 | 12.50 | 12.81 | 12.81 | 1,682,118 |
| 29 Mar 2024 | 12.26 | 12.40 | 12.24 | 12.48 | 12.48 | 681,828 |
| 28 Mar 2024 | 12.14 | 12.42 | 12.09 | 12.26 | 12.26 | 1,578,910 |
| 27 Mar 2024 | 12.52 | 12.65 | 12.11 | 12.14 | 12.14 | 1,146,560 |
| 26 Mar 2024 | 12.40 | 12.54 | 12.20 | 12.45 | 12.45 | 1,260,438 |
| 25 Mar 2024 | 12.41 | 12.83 | 12.30 | 12.43 | 12.43 | 2,242,520 |
| 22 Mar 2024 | 12.77 | 12.81 | 12.45 | 12.52 | 12.52 | 1,499,060 |
| 21 Mar 2024 | 12.85 | 12.90 | 12.60 | 12.78 | 12.78 | 1,424,599 |
| 20 Mar 2024 | 12.80 | 12.83 | 12.68 | 12.82 | 12.82 | 971,567 |
| 19 Mar 2024 | 12.80 | 12.83 | 12.68 | 12.78 | 12.78 | 1,319,840 |
| 18 Mar 2024 | 12.64 | 12.78 | 12.50 | 12.78 | 12.78 | 1,860,569 |
| 15 Mar 2024 | 12.43 | 12.53 | 12.31 | 12.53 | 12.53 | 1,144,890 |
| 14 Mar 2024 | 12.53 | 12.60 | 12.33 | 12.47 | 12.47 | 1,733,310 |
| 13 Mar 2024 | 12.46 | 12.52 | 12.32 | 12.47 | 12.47 | 1,178,790 |
| 12 Mar 2024 | 12.27 | 12.47 | 12.11 | 12.47 | 12.47 | 1,564,931 |
| 11 Mar 2024 | 12.14 | 12.28 | 12.05 | 12.25 | 12.25 | 1,538,051 |
| 08 Mar 2024 | 11.91 | 12.13 | 11.83 | 12.12 | 12.12 | 1,554,960 |
| 07 Mar 2024 | 11.90 | 12.13 | 11.86 | 11.90 | 11.90 | 1,317,756 |
| 06 Mar 2024 | 11.81 | 12.01 | 11.71 | 11.89 | 11.89 | 1,141,560 |
| 05 Mar 2024 | 12.01 | 12.11 | 11.78 | 11.82 | 11.82 | 1,977,697 |
| 04 Mar 2024 | 12.18 | 12.29 | 11.92 | 12.08 | 12.08 | 1,688,690 |
| 01 Mar 2024 | 12.01 | 12.11 | 11.91 | 12.10 | 12.10 | 1,770,300 |
| 29 Feb 2024 | 11.66 | 12.09 | 11.60 | 12.01 | 12.01 | 2,287,900 |
| 28 Feb 2024 | 12.65 | 12.83 | 11.64 | 11.73 | 11.73 | 3,731,700 |
| 27 Feb 2024 | 12.59 | 12.68 | 12.40 | 12.65 | 12.65 | 2,425,220 |
| 26 Feb 2024 | 12.30 | 12.99 | 12.27 | 12.63 | 12.63 | 3,279,040 |
| 23 Feb 2024 | 12.02 | 12.17 | 11.90 | 12.13 | 12.13 | 2,007,730 |
| 22 Feb 2024 | 12.08 | 12.38 | 11.80 | 12.03 | 12.03 | 2,465,894 |
| 21 Feb 2024 | 11.67 | 12.50 | 11.67 | 12.11 | 12.11 | 2,369,857 |
| 20 Feb 2024 | 11.66 | 11.94 | 11.36 | 11.75 | 11.75 | 1,851,808 |
| 19 Feb 2024 | 11.52 | 12.08 | 11.02 | 11.69 | 11.69 | 4,071,216 |
| 08 Feb 2024 | 10.49 | 11.13 | 10.35 | 11.13 | 11.13 | 3,044,262 |
| 07 Feb 2024 | 10.35 | 10.58 | 9.95 | 10.12 | 10.12 | 2,838,450 |
| 06 Feb 2024 | 9.90 | 10.77 | 9.52 | 10.36 | 10.36 | 3,368,859 |
| 05 Feb 2024 | 11.20 | 11.20 | 10.08 | 10.27 | 10.27 | 3,555,930 |
| 02 Feb 2024 | 11.90 | 12.07 | 10.90 | 11.20 | 11.20 | 2,339,820 |
| 01 Feb 2024 | 12.08 | 12.10 | 11.55 | 11.88 | 11.88 | 1,915,589 |
| 31 Jan 2024 | 12.95 | 13.01 | 12.00 | 12.09 | 12.09 | 2,376,504 |
| 30 Jan 2024 | 13.44 | 13.47 | 12.98 | 13.00 | 13.00 | 1,108,790 |
| 29 Jan 2024 | 13.99 | 14.03 | 13.44 | 13.50 | 13.50 | 1,488,100 |
| 26 Jan 2024 | 13.78 | 14.15 | 13.69 | 13.91 | 13.91 | 1,780,861 |
| 25 Jan 2024 | 13.36 | 13.82 | 13.20 | 13.81 | 13.81 | 1,488,401 |
| 24 Jan 2024 | 13.04 | 13.52 | 12.78 | 13.33 | 13.33 | 2,142,320 |
| 23 Jan 2024 | 13.27 | 13.29 | 12.75 | 12.98 | 12.98 | 2,041,990 |
| 22 Jan 2024 | 14.01 | 14.17 | 13.10 | 13.25 | 13.25 | 2,037,480 |
| 19 Jan 2024 | 14.22 | 14.50 | 14.11 | 14.16 | 14.16 | 1,353,510 |
| 18 Jan 2024 | 14.48 | 14.53 | 13.98 | 14.29 | 14.29 | 2,313,200 |
| 17 Jan 2024 | 14.54 | 14.89 | 14.48 | 14.48 | 14.48 | 1,980,547 |
| 16 Jan 2024 | 14.74 | 14.74 | 14.36 | 14.61 | 14.61 | 2,286,340 |
| 15 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 12 Jan 2024 | 14.99 | 15.09 | 14.86 | 14.90 | 14.90 | 1,218,530 |
| 11 Jan 2024 | 15.04 | 15.04 | 14.83 | 14.95 | 14.95 | 1,762,070 |
| 10 Jan 2024 | 15.26 | 15.30 | 14.90 | 14.94 | 14.94 | 1,654,480 |
| 09 Jan 2024 | 15.01 | 15.34 | 15.01 | 15.23 | 15.23 | 1,344,800 |
| 08 Jan 2024 | 15.22 | 15.28 | 14.97 | 14.98 | 14.98 | 1,129,310 |
| 05 Jan 2024 | 15.33 | 15.54 | 15.10 | 15.17 | 15.17 | 1,443,970 |
| 04 Jan 2024 | 15.26 | 15.36 | 15.12 | 15.33 | 15.33 | 877,550 |
| 03 Jan 2024 | 15.32 | 15.37 | 15.10 | 15.30 | 15.30 | 1,525,260 |
| 02 Jan 2024 | 14.93 | 15.36 | 14.88 | 15.22 | 15.22 | 2,128,280 |
| 29 Dec 2023 | 14.65 | 14.93 | 14.60 | 14.88 | 14.88 | 971,450 |
| 28 Dec 2023 | 14.32 | 14.69 | 14.30 | 14.67 | 14.67 | 976,356 |
| 27 Dec 2023 | 14.16 | 14.40 | 14.11 | 14.38 | 14.38 | 882,893 |
| 26 Dec 2023 | 14.37 | 14.37 | 14.10 | 14.16 | 14.16 | 767,670 |
| 25 Dec 2023 | 14.74 | 14.74 | 14.19 | 14.33 | 14.33 | 1,509,330 |
| 22 Dec 2023 | 14.87 | 14.97 | 14.68 | 14.72 | 14.72 | 928,960 |
| 21 Dec 2023 | 14.66 | 14.91 | 14.48 | 14.89 | 14.89 | 1,123,560 |
| 20 Dec 2023 | 14.91 | 14.91 | 14.69 | 14.72 | 14.72 | 947,244 |
| 19 Dec 2023 | 14.90 | 14.93 | 14.70 | 14.84 | 14.84 | 651,940 |
| 18 Dec 2023 | 15.00 | 15.06 | 14.80 | 14.83 | 14.83 | 1,455,081 |
| 15 Dec 2023 | 14.89 | 15.33 | 14.87 | 15.02 | 15.02 | 1,600,812 |
| *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.