Shenzhen - Delayed Quote
CNY
S.F. Holding Co., Ltd. (002352.SZ)
34.54
-0.11
(-0.32%)
At close: November 6 at 3:04:27 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
34.26
34.75
34.19
34.54
34.54
19,978,571
Nov 5, 2026
33.98
34.70
33.88
34.65
34.65
35,443,597
Nov 4, 2026
33.88
34.40
33.67
33.73
33.73
37,165,746
Nov 3, 2026
33.07
33.96
33.00
33.92
33.92
40,609,893
Nov 2, 2026
32.80
33.44
32.62
33.07
33.07
30,949,804
Oct 30, 2026
32.00
33.25
31.96
32.82
32.82
39,696,079
Oct 29, 2026
31.83
32.20
31.73
32.15
32.15
14,672,039
Oct 28, 2026
32.12
32.35
31.69
31.84
31.84
15,042,624
Oct 27, 2026
32.28
32.58
32.12
32.12
32.12
16,940,116
Oct 26, 2026
31.34
32.40
31.31
32.33
32.33
29,113,635
Oct 23, 2026
30.34
31.62
30.16
31.49
31.49
32,372,912
Oct 22, 2026
30.69
30.75
30.37
30.47
30.47
17,323,956
Oct 21, 2026
31.42
31.54
30.75
30.84
30.84
18,435,763
Oct 20, 2026
31.71
31.94
31.31
31.49
31.49
16,975,028
Oct 19, 2026
31.24
32.08
31.16
31.82
31.82
25,897,962
Oct 16, 2026
31.02
31.45
30.93
31.18
31.18
20,844,880
Oct 15, 2026
30.91
31.27
30.55
30.92
30.92
19,257,022
Oct 14, 2026
31.04
31.42
31.01
31.18
31.18
18,616,118
Oct 13, 2026
31.07
31.26
30.92
31.18
31.18
14,258,519
Oct 12, 2026
30.90
31.37
30.75
31.19
31.19
20,544,878
Oct 9, 2026
30.77
31.05
30.72
30.85
30.85
18,211,278
Oct 8, 2026
30.65
30.90
30.60
30.77
30.77
15,344,050
Sep 30, 2026
30.46
30.73
30.37
30.67
30.67
11,606,919
Sep 29, 2026
30.44
30.61
30.14
30.51
30.51
15,818,201
Sep 28, 2026
30.54
30.70
30.30
30.44
30.44
11,038,929
Sep 24, 2026
30.81
30.92
30.45
30.54
30.54
10,397,709
Sep 23, 2026
30.94
31.06
30.80
30.89
30.89
8,667,834
Sep 22, 2026
30.90
31.05
30.88
30.94
30.94
11,035,514
Sep 21, 2026
30.70
31.11
30.61
30.94
30.94
11,815,834
Sep 18, 2026
30.77
30.97
30.60
30.78
30.78
13,731,111
Sep 17, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
30.26
30.81
30.07
30.75
30.75
17,085,063
Sep 16, 2026
30.98
30.99
30.45
30.75
30.26
22,078,839
Sep 15, 2026
30.98
31.11
30.89
31.08
30.58
8,499,484
Sep 14, 2026
31.13
31.32
30.93
30.98
30.49
14,321,861
Sep 11, 2026
31.20
31.33
30.98
31.12
30.62
16,347,912
Sep 10, 2026
31.60
31.61
31.37
31.41
30.91
11,176,001
Sep 9, 2026
31.80
31.80
31.50
31.62
31.12
13,237,300
Sep 8, 2026
31.76
32.03
31.64
31.84
31.33
12,205,127
Sep 7, 2026
32.15
32.30
31.61
31.75
31.24
22,929,690
Sep 4, 2026
32.10
32.50
32.00
32.22
31.71
14,778,798
Sep 3, 2026
31.95
32.23
31.91
32.05
31.54
14,631,910
Sep 2, 2026
32.01
32.12
31.74
31.96
31.45
14,427,540
Sep 1, 2026
31.80
32.29
31.54
32.13
31.62
26,813,823
Aug 31, 2026
32.97
33.11
31.60
31.80
31.29
60,160,553
Aug 28, 2026
33.38
33.69
32.96
33.67
33.13
19,975,738
Aug 27, 2026
33.51
33.66
33.10
33.41
32.88
14,091,423
Aug 26, 2026
32.87
33.64
32.84
33.58
33.04
25,087,749
Aug 25, 2026
33.04
33.20
32.79
32.92
32.40
14,668,515
Aug 24, 2026
32.46
33.15
32.46
32.94
32.42
19,985,311
Aug 21, 2026
32.75
32.78
32.48
32.50
31.98
11,796,780
Aug 20, 2026
32.77
33.20
32.68
32.84
32.32
16,738,260
Aug 19, 2026
32.70
32.97
32.51
32.78
32.26
21,252,305
Aug 18, 2026
32.50
32.79
32.26
32.70
32.18
23,023,920
Aug 17, 2026
32.72
32.79
32.40
32.52
32.00
18,546,915
Aug 14, 2026
32.90
32.98
32.66
32.74
32.22
13,659,182
Aug 13, 2026
33.25
33.27
32.94
32.96
32.43
14,959,613
Aug 12, 2026
33.55
33.60
33.07
33.23
32.70
18,781,854
Aug 11, 2026
33.80
33.99
33.51
33.59
33.05
16,141,000
Aug 10, 2026
33.22
34.08
33.21
33.80
33.26
23,237,783
Aug 7, 2026
33.68
33.68
33.18
33.30
32.77
21,985,934
Aug 6, 2026
34.02
34.14
33.67
33.72
33.18
17,303,945
Aug 5, 2026
34.44
34.44
33.72
34.01
33.47
26,910,502
Aug 4, 2026
35.02
35.15
34.27
34.45
33.90
22,576,515
Aug 3, 2026
34.97
35.47
34.83
35.05
34.49
21,613,354
Jul 31, 2026
34.60
35.00
34.50
34.99
34.43
22,312,226
Jul 30, 2026
34.73
35.25
34.65
35.12
34.56
27,322,641
Jul 29, 2026
34.50
35.06
34.47
34.74
34.19
23,767,627
Jul 28, 2026
33.74
34.68
33.60
34.58
34.03
27,596,537
Jul 27, 2026
33.47
33.89
33.46
33.76
33.22
15,325,789
Jul 24, 2026
33.81
33.98
33.48
33.50
32.97
15,551,044
Jul 23, 2026
33.97
34.00
33.71
33.90
33.36
15,811,656
Jul 22, 2026
34.00
34.17
33.63
34.17
33.63
21,367,373
Jul 21, 2026
33.83
34.66
33.67
33.87
33.33
32,504,419
Jul 20, 2026
33.06
33.99
33.06
33.98
33.44
31,319,830
Jul 17, 2026
33.42
33.83
32.91
33.08
32.55
23,488,776
Jul 16, 2026
33.39
33.59
33.10
33.40
32.87
19,008,638
Jul 15, 2026
32.57
33.64
32.38
33.48
32.95
29,189,887
Jul 14, 2026
31.89
32.80
31.76
32.67
32.15
26,763,399
Jul 13, 2026
31.91
32.09
31.75
31.96
31.45
13,928,584
Jul 10, 2026
31.84
32.29
31.48
32.03
31.52
18,864,931
Jul 9, 2026
32.43
32.45
31.65
31.91
31.40
20,418,804
Jul 8, 2026
32.54
32.89
32.30
32.59
32.07
15,358,375
Jul 7, 2026
32.93
33.06
32.57
32.79
32.27
18,972,678
Jul 6, 2026
32.48
33.17
32.41
32.93
32.41
22,938,070
Jul 3, 2026
32.43
32.87
32.22
32.47
31.95
22,429,888
Jul 2, 2026
32.12
32.58
32.00
32.42
31.90
34,996,175
Jul 1, 2026
32.30
32.85
31.48
32.20
31.69
41,409,152
Jun 30, 2026
31.21
31.44
30.85
31.26
30.76
20,088,869
Jun 29, 2026
30.73
31.67
30.13
31.33
30.83
31,328,725
Jun 26, 2026
31.27
31.41
30.78
30.82
30.33
20,790,671
Jun 25, 2026
30.98
31.74
30.84
31.28
30.78
24,388,303
Jun 24, 2026
31.22
31.68
30.95
30.98
30.49
19,677,307
Jun 23, 2026
31.80
32.19
31.27
31.36
30.86
22,357,431
Jun 22, 2026
31.55
31.98
30.90
31.86
31.35
26,690,576
Jun 18, 2026
32.14
32.14
31.36
31.55
31.05
26,112,541
Jun 17, 2026
32.36
32.56
32.11
32.20
31.69
17,666,975
Jun 16, 2026
33.50
33.50
32.30
32.46
31.94
44,411,547
Jun 15, 2026
34.80
34.84
33.45
33.59
33.05
45,708,576
Jun 12, 2026
34.38
34.70
34.15
34.36
33.81
24,177,507
Jun 11, 2026
34.51
34.88
34.21
34.33
33.78
15,872,744
Jun 10, 2026
33.96
34.90
33.66
34.83
34.27
25,723,197
Jun 9, 2026
34.51
34.65
33.81
34.04
33.50
21,635,583
Jun 8, 2026
34.59
34.77
34.34
34.58
34.03
15,897,308
Jun 5, 2026
34.25
34.88
34.25
34.86
34.30
17,043,479
Jun 4, 2026
34.41
34.69
34.01
34.25
33.70
17,210,955
Jun 3, 2026
35.05
35.05
34.36
34.57
34.02
18,746,580
Jun 2, 2026
35.13
35.21
34.87
34.90
34.34
13,136,298
Jun 1, 2026
34.90
35.13
34.53
35.13
34.57
12,568,387
May 29, 2026
35.18
35.52
34.74
34.95
34.39
19,671,935
May 28, 2026
35.50
35.60
35.06
35.24
34.68
18,073,540
May 27, 2026
35.75
36.00
35.36
35.73
35.16
22,052,928
May 26, 2026
35.49
35.95
35.14
35.93
35.36
21,389,821
May 25, 2026
35.14
35.64
35.00
35.62
35.05
18,278,882
May 22, 2026
35.40
35.45
35.00
35.15
34.59
21,743,912
May 21, 2026
35.72
35.85
35.31
35.48
34.91
20,559,904
May 20, 2026
35.35
35.96
35.00
35.72
35.15
23,411,221
May 19, 2026
0.43
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
35.51
35.58
35.12
35.29
34.73
17,339,557
May 18, 2026
35.99
35.99
35.52
35.73
34.74
16,895,893
May 15, 2026
36.18
36.21
35.75
35.85
34.85
21,591,174
May 14, 2026
36.60
36.72
36.22
36.23
35.22
18,830,474
May 13, 2026
36.96
36.99
36.34
36.66
35.64
28,103,067
May 12, 2026
37.36
37.48
36.96
36.96
35.93
19,487,383
May 11, 2026
37.80
37.80
37.11
37.42
36.38
29,702,209
May 8, 2026
37.41
37.78
37.30
37.70
36.65
24,368,481
May 7, 2026
37.31
37.81
37.21
37.57
36.53
27,685,599
May 6, 2026
37.00
37.40
36.60
37.28
36.24
32,166,873
Apr 30, 2026
36.77
37.28
36.66
37.10
36.07
30,498,359
Apr 29, 2026
37.40
37.57
36.67
36.84
35.82
37,020,194
Apr 28, 2026
36.89
37.15
36.73
37.02
35.99
19,360,275
Apr 27, 2026
36.55
37.28
36.41
36.88
35.86
21,399,731
Apr 24, 2026
36.60
36.68
36.36
36.50
35.49
12,489,591
Apr 23, 2026
36.88
37.08
36.66
36.70
35.68
15,555,154
Apr 22, 2026
36.86
37.12
36.68
36.80
35.78
15,127,743
Apr 21, 2026
36.64
37.14
36.60
36.87
35.85
15,054,055
Apr 20, 2026
36.55
36.80
36.50
36.66
35.64
16,344,256
Apr 17, 2026
37.36
37.36
36.65
36.70
35.68
28,987,793
Apr 16, 2026
37.80
37.94
37.40
37.56
36.52
15,821,041
Apr 15, 2026
37.50
38.23
37.50
37.66
36.61
27,306,202
Apr 14, 2026
37.12
37.27
36.81
37.18
36.15
17,356,924
Apr 13, 2026
37.19
37.23
36.66
36.97
35.94
19,549,657
Apr 10, 2026
37.63
37.67
37.32
37.35
36.31
15,815,412
Apr 9, 2026
37.80
37.94
37.47
37.53
36.49
14,008,238
Apr 8, 2026
38.16
38.25
37.73
37.95
36.90
27,036,911
Apr 7, 2026
37.55
37.84
37.34
37.79
36.74
19,643,704
Apr 3, 2026
38.04
38.26
37.55
37.61
36.57
15,255,832
Apr 2, 2026
38.11
38.35
37.75
38.14
37.08
25,925,125
Apr 1, 2026
38.42
38.66
37.92
38.09
37.03
25,909,214
Mar 31, 2026
37.53
38.46
37.53
38.04
36.98
54,754,770
Mar 30, 2026
36.72
37.07
36.65
36.76
35.74
12,632,667
Mar 27, 2026
36.40
37.13
36.31
37.07
36.04
17,250,026
Mar 26, 2026
36.40
37.07
36.27
36.68
35.66
22,455,896
Mar 25, 2026
35.83
36.49
35.74
36.43
35.42
18,240,998
Mar 24, 2026
35.61
35.75
35.35
35.71
34.72
15,303,579
Mar 23, 2026
36.50
36.50
35.11
35.28
34.30
38,813,368
Mar 20, 2026
36.76
37.30
36.76
36.79
35.77
23,979,425
Mar 19, 2026
36.85
37.04
36.50
36.57
35.55
15,914,516
Mar 18, 2026
37.49
37.58
36.90
37.12
36.09
19,024,868
Mar 17, 2026
37.71
38.07
37.40
37.49
36.45
17,718,146
Mar 16, 2026
38.00
38.10
37.62
37.70
36.65
19,089,548
Mar 13, 2026
38.06
38.18
37.86
38.06
37.00
42,150,051
Mar 12, 2026
37.21
37.43
37.04
37.34
36.30
16,283,864
Mar 11, 2026
37.31
37.48
37.20
37.32
36.28
16,154,606
Mar 10, 2026
37.06
37.38
37.01
37.32
36.28
17,173,462
Mar 9, 2026
36.58
37.10
36.30
36.91
35.88
24,057,421
Mar 6, 2026
36.63
37.35
36.47
37.25
36.22
23,422,920
Mar 5, 2026
36.60
36.79
36.39
36.72
35.70
20,995,137
Mar 4, 2026
36.83
36.84
36.03
36.29
35.28
37,278,955
Mar 3, 2026
37.09
37.47
37.00
37.03
36.00
29,128,448
Mar 2, 2026
37.30
37.30
36.86
37.03
36.00
45,411,171
Feb 27, 2026
37.50
38.14
37.45
37.87
36.82
34,355,776
Feb 26, 2026
37.65
37.83
37.31
37.50
36.46
35,190,081
Feb 25, 2026
37.67
37.92
37.56
37.60
36.56
32,246,444
Feb 24, 2026
37.96
38.04
37.61
37.65
36.60
25,384,266
Feb 13, 2026
38.13
38.13
37.79
37.84
36.79
19,094,678
Feb 12, 2026
38.55
38.57
38.10
38.18
37.12
21,926,068
Feb 11, 2026
38.81
38.85
38.44
38.56
37.49
20,255,385
Feb 10, 2026
38.98
39.05
38.75
38.82
37.74
16,899,415
Feb 9, 2026
39.03
39.10
38.79
38.97
37.89
22,846,629
Feb 6, 2026
39.01
39.42
38.77
38.86
37.78
28,976,339
Feb 5, 2026
38.45
39.56
38.35
39.22
38.13
54,393,558
Feb 4, 2026
37.60
38.58
37.50
38.47
37.40
37,031,286
Feb 3, 2026
37.42
37.70
37.27
37.67
36.62
21,598,108
Feb 2, 2026
37.50
37.72
37.25
37.36
36.32
23,440,831
Jan 30, 2026
38.16
38.26
37.39
37.50
36.46
29,405,451
Jan 29, 2026
37.65
38.26
37.31
38.12
37.06
36,729,370
Jan 28, 2026
37.87
37.99
37.56
37.68
36.63
38,981,817
Jan 27, 2026
38.84
38.86
37.85
37.86
36.81
39,895,151
Jan 26, 2026
39.15
39.16
38.56
38.75
37.67
35,880,303
Jan 23, 2026
39.72
39.80
39.02
39.15
38.06
40,629,477
Jan 22, 2026
39.52
40.08
39.51
39.67
38.57
30,415,375
Jan 21, 2026
39.85
40.00
39.41
39.50
38.40
31,392,878
Jan 20, 2026
38.88
40.08
38.71
39.80
38.69
61,508,306
Jan 19, 2026
38.81
38.96
38.38
38.88
37.80
30,762,085
Jan 16, 2026
39.22
39.40
38.60
38.81
37.73
30,988,616
Jan 15, 2026
38.90
39.93
38.88
39.19
38.10
47,406,310
Jan 14, 2026
38.82
39.20
38.42
38.55
37.48
31,141,348
Jan 13, 2026
39.05
39.37
38.75
38.93
37.85
29,626,896
Jan 12, 2026
39.01
39.17
38.81
39.01
37.93
27,938,016
Jan 9, 2026
38.79
39.03
38.77
38.97
37.89
22,611,254
Jan 8, 2026
38.80
38.90
38.65
38.90
37.82
19,391,108
Jan 7, 2026
39.15
39.15
38.74
38.90
37.82
25,182,376
Jan 6, 2026
38.33
39.14
38.32
39.09
38.00
33,016,423
Jan 5, 2026
38.32
38.35
38.08
38.25
37.19
22,581,155
Dec 31, 2025
38.40
38.49
38.18
38.32
37.26
11,857,204
Dec 30, 2025
38.63
38.66
38.29
38.38
37.31
14,313,895
Dec 29, 2025
38.42
38.73
38.32
38.63
37.56
22,505,845
Dec 26, 2025
38.28
38.62
38.23
38.49
37.42
18,400,221
Dec 25, 2025
38.26
38.49
38.21
38.28
37.22
13,579,190
Dec 24, 2025
38.23
38.36
38.08
38.19
37.13
11,805,699
Dec 23, 2025
38.32
38.49
38.20
38.27
37.21
16,697,871
Dec 22, 2025
37.97
38.35
37.92
38.31
37.25
22,434,382
Dec 19, 2025
38.20
38.37
37.85
37.85
36.80
28,798,538
Dec 18, 2025
37.81
38.29
37.76
38.19
37.13
22,410,524
Dec 17, 2025
37.51
38.08
37.46
37.93
36.88
27,945,640
Dec 16, 2025
37.41
37.69
37.20
37.63
36.58
18,469,303
Dec 15, 2025
37.20
37.79
37.18
37.41
36.37
18,823,420
Dec 12, 2025
37.18
37.48
37.08
37.43
36.39
24,163,971
Dec 11, 2025
37.70
37.80
37.04
37.08
36.05
27,537,227
Dec 10, 2025
37.41
37.84
37.03
37.81
36.76
22,401,800
Dec 9, 2025
38.08
38.10
37.50
37.51
36.47
26,899,617
Dec 8, 2025
38.30
38.34
38.02
38.08
37.02
19,098,200
Dec 5, 2025
37.84
38.22
37.83
38.22
37.16
18,283,774
Dec 4, 2025
37.98
38.00
37.67
37.86
36.81
14,712,261
Dec 3, 2025
37.81
38.09
37.80
38.00
36.94
17,930,753
Dec 2, 2025
38.42
38.44
37.91
37.91
36.86
31,963,201
Dec 1, 2025
38.30
38.41
38.10
38.41
37.34
26,106,105
Nov 28, 2025
38.68
38.74
38.33
38.37
37.30
28,768,564
Nov 27, 2025
39.17
39.23
38.79
38.79
37.71
25,672,245
Nov 26, 2025
39.22
39.38
39.06
39.25
38.16
21,343,949
Nov 25, 2025
39.27
39.50
39.13
39.25
38.16
17,137,277
Nov 24, 2025
39.11
39.41
38.75
39.41
38.32
21,141,004
Nov 21, 2025
39.24
39.63
38.80
39.11
38.02
36,992,609
Nov 20, 2025
39.67
39.86
39.60
39.63
38.53
16,704,416
Nov 19, 2025
39.66
39.83
39.58
39.68
38.58
16,847,839
Nov 18, 2025
39.71
39.87
39.52
39.64
38.54
17,491,748
Nov 17, 2025
40.29
40.29
39.71
39.76
38.66
26,566,037
Nov 14, 2025
40.40
40.76
40.20
40.29
39.17
20,277,711
Nov 13, 2025
40.39
40.62
40.20
40.58
39.45
23,193,790
Nov 12, 2025
40.51
40.58
40.32
40.40
39.28
17,701,677
Nov 11, 2025
40.80
40.94
40.41
40.51
39.38
23,064,740
Nov 10, 2025
40.00
40.87
39.84
40.80
39.67
36,248,092
Nov 7, 2025
39.91
40.28
39.83
39.98
38.87
29,677,959
Nov 6, 2025
39.59
40.08
39.51
40.03
38.92
35,474,712
