Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

HENGFENG PAPER (600356.SS)

Compare
7.80
+0.02
+(0.26%)
At close: April 3 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20257.707.827.687.807.803,855,733
Apr 2, 20257.777.837.747.787.783,687,180
Apr 1, 20257.637.867.617.867.867,448,601
Mar 31, 20257.727.727.557.617.615,475,260
Mar 28, 20257.837.857.707.727.722,730,200
Mar 27, 20257.877.887.767.827.823,007,600
Mar 26, 20257.697.887.697.877.875,248,154
Mar 25, 20257.667.787.607.747.744,672,200
Mar 24, 20257.817.867.567.687.686,445,440
Mar 21, 20257.877.927.787.827.824,047,168
Mar 20, 20257.907.957.867.917.914,120,468
Mar 19, 20257.977.977.877.907.903,133,400
Mar 18, 20257.927.967.887.967.964,050,700
Mar 17, 20257.887.967.857.927.924,663,200
Mar 14, 20257.797.897.737.877.876,108,759
Mar 13, 20257.897.897.687.777.775,094,198
Mar 12, 20257.787.867.717.847.846,575,398
Mar 11, 20257.747.777.657.757.755,137,800
Mar 10, 20257.737.807.717.767.763,919,900
Mar 7, 20257.737.817.697.727.723,695,307
Mar 6, 20257.777.847.727.817.814,951,800
Mar 5, 20257.827.847.697.777.774,385,500
Mar 4, 20257.707.837.707.817.813,304,958
Mar 3, 20257.797.857.707.747.744,595,380
Feb 28, 20257.837.897.777.787.784,316,988
Feb 27, 20257.887.907.797.877.874,199,902
Feb 26, 20257.757.897.707.857.854,800,784
Feb 25, 20257.717.787.697.707.703,993,096
Feb 24, 20257.737.827.717.757.754,574,000
Feb 21, 20257.807.827.717.767.763,613,800
Feb 20, 20257.747.827.727.827.823,110,100
Feb 19, 20257.767.807.697.777.773,431,901
Feb 18, 20257.877.877.687.707.703,991,664
Feb 17, 20257.757.927.747.867.864,472,764
Feb 14, 20257.827.867.747.787.784,559,700
Feb 13, 20257.927.947.837.847.843,120,500
Feb 12, 20257.968.007.867.917.914,432,399
Feb 11, 20257.887.997.857.987.984,522,839
Feb 10, 20257.837.897.797.887.884,308,600
Feb 7, 20257.787.867.737.827.825,582,801
Feb 6, 20257.697.777.687.767.764,526,678
Feb 5, 20257.747.787.677.727.725,275,300
Jan 27, 20257.617.817.617.737.735,074,300
Jan 24, 20257.607.617.507.597.594,208,500
Jan 23, 20257.557.717.557.617.615,179,800
Jan 22, 20257.627.637.497.517.513,105,900
Jan 21, 20257.737.747.567.627.623,061,300
Jan 20, 20257.757.777.567.707.705,791,600
Jan 17, 20257.637.707.587.707.702,922,900
Jan 16, 20257.647.707.577.657.653,568,927
Jan 15, 20257.527.607.477.597.593,520,400
Jan 14, 20257.317.527.317.527.525,123,892
Jan 13, 20257.297.347.147.307.302,763,202
Jan 10, 20257.487.537.307.307.303,315,387
Jan 9, 20257.417.487.397.487.483,159,488
Jan 8, 20257.447.497.297.457.453,791,900
Jan 7, 20257.337.457.297.447.444,155,499
Jan 6, 20257.207.397.037.337.336,499,939
Jan 3, 20257.597.647.207.237.237,227,000
Jan 2, 20257.637.767.507.577.576,490,180
Dec 31, 20247.707.807.607.637.635,164,300
Dec 30, 20247.727.807.657.727.724,592,518
Dec 27, 20247.737.827.697.797.797,553,436
Dec 26, 20247.567.807.567.737.736,394,118
Dec 25, 20247.677.727.467.597.596,894,518
Dec 24, 20247.697.747.607.737.735,626,300
Dec 23, 20247.907.957.527.637.639,215,756
Dec 20, 20247.858.007.857.927.926,445,400
Dec 19, 20247.907.967.817.907.907,781,010
Dec 18, 20247.968.107.887.987.9811,174,337
Dec 17, 20248.488.507.957.977.9718,941,273
Dec 16, 20248.408.538.388.488.4813,332,158
Dec 13, 20248.498.508.308.368.3612,377,300
Dec 12, 20248.348.548.328.498.4915,920,329
Dec 11, 20248.308.368.278.348.3411,627,243
Dec 10, 20248.478.518.268.288.2816,927,686
Dec 9, 20248.378.548.268.308.3018,708,082
Dec 6, 20248.318.588.268.408.4023,474,990
Dec 5, 20248.308.568.308.398.3934,750,219
Dec 4, 20249.519.859.019.019.0141,276,540
Dec 3, 202410.0110.019.3410.0110.0173,518,749
Dec 2, 20249.109.109.109.109.103,536,212
Nov 29, 20248.278.278.278.278.271,391,372
Nov 28, 20247.527.527.527.527.52-
Nov 27, 20247.527.527.527.527.52-
Nov 26, 20247.527.527.527.527.52-
Nov 25, 20247.527.527.527.527.52-
Nov 22, 20247.527.527.527.527.52-
Nov 21, 20247.527.527.527.527.52-
Nov 20, 20247.527.527.527.527.52-
Nov 19, 20247.527.527.527.527.52-
Nov 18, 20247.527.527.527.527.52-
Nov 15, 20247.577.697.517.527.524,205,619
Nov 14, 20247.767.777.577.577.573,946,900
Nov 13, 20247.737.777.547.757.753,738,457
Nov 12, 20247.757.857.667.707.706,266,921
Nov 11, 20247.647.757.647.757.754,240,800
Nov 8, 20247.767.807.637.697.695,279,235
Nov 7, 20247.537.747.517.737.735,735,212
Nov 6, 20247.547.707.537.627.625,974,983
Nov 5, 20247.547.607.477.577.575,517,669
Nov 4, 20247.507.567.367.507.505,947,996
Nov 1, 20247.607.787.487.577.579,072,822
Oct 31, 20247.447.647.407.587.588,856,802
Oct 30, 20247.477.737.397.447.448,586,580
Oct 29, 20247.797.887.347.367.3613,463,118
Oct 28, 20247.107.337.107.337.335,046,869
Oct 25, 20247.027.157.007.107.103,359,730
Oct 24, 20246.967.006.947.007.001,829,793
Oct 23, 20246.997.036.947.017.012,762,613
Oct 22, 20246.937.026.916.976.972,480,300
Oct 21, 20246.926.966.876.946.943,455,008
Oct 18, 20246.676.946.676.876.875,353,958
Oct 17, 20246.786.846.706.726.722,446,660
Oct 16, 20246.716.806.686.786.782,759,400
Oct 15, 20246.836.886.736.756.753,203,038
Oct 14, 20246.776.876.706.866.863,962,572
Oct 11, 20246.906.946.686.776.775,192,728
Oct 10, 20246.907.046.796.936.935,467,418
Oct 9, 20247.277.306.836.866.867,773,957
Oct 8, 20247.897.897.247.397.3913,101,405
Sep 30, 20247.007.256.777.207.2012,214,268
Sep 27, 20246.646.756.566.736.732,814,746
Sep 26, 20246.436.566.416.566.562,642,400
Sep 25, 20246.486.576.426.436.433,522,293
Sep 24, 20246.316.436.256.416.413,075,807
Sep 23, 20246.246.296.206.276.271,903,649
Sep 20, 20246.226.256.196.246.241,569,001
Sep 19, 20246.106.266.076.256.252,564,610
Sep 18, 20246.096.105.966.056.051,900,840
Sep 13, 20246.156.196.116.116.11946,100
Sep 12, 20246.116.226.116.176.171,577,200
Sep 11, 20246.176.186.096.126.121,412,252
Sep 10, 20246.186.186.056.176.171,392,000
Sep 9, 20246.156.216.106.156.151,499,352
Sep 6, 20246.266.286.146.166.162,518,915
Sep 5, 20246.166.266.166.266.261,667,400
Sep 4, 20246.166.256.146.176.172,989,500
Sep 3, 20246.156.256.136.176.172,596,140
Sep 2, 20246.226.256.156.166.162,667,538
Aug 30, 20246.166.276.136.216.213,546,800
Aug 29, 20246.126.186.116.176.172,184,500
Aug 28, 20246.086.206.046.166.161,722,300
Aug 27, 20246.146.176.056.076.071,713,900
Aug 26, 20245.956.155.956.156.152,382,400
Aug 23, 20245.966.035.935.985.981,910,400
Aug 22, 20246.086.115.955.955.951,847,200
Aug 21, 20246.096.126.036.086.082,840,300
Aug 20, 20246.156.176.026.066.062,090,900
Aug 19, 20246.126.166.086.146.141,513,800
Aug 16, 20246.156.176.086.116.111,645,800
Aug 15, 20246.116.186.056.156.152,251,440
Aug 14, 20246.156.166.076.106.101,302,800
Aug 13, 20246.106.146.046.146.141,830,900
Aug 12, 20246.146.156.056.106.102,126,900
Aug 9, 20246.186.196.136.136.131,663,500
Aug 8, 20246.126.166.066.146.141,790,300
Aug 7, 20246.126.156.096.126.121,310,000
Aug 6, 20246.106.146.076.146.141,658,200
Aug 5, 20246.126.186.036.046.042,246,570
Aug 2, 20246.136.166.056.076.071,781,320
Aug 1, 20246.186.196.146.146.141,806,400
Jul 31, 20246.046.176.046.176.172,544,400
Jul 30, 20246.036.045.976.036.031,262,960
Jul 29, 20245.996.055.965.995.992,024,901
Jul 26, 20245.895.995.865.975.971,363,992
Jul 25, 20245.785.895.755.865.861,337,068
Jul 24, 20245.895.905.805.815.811,821,211
Jul 23, 20246.036.075.875.895.893,609,024
Jul 22, 20245.856.285.846.066.064,290,538
Jul 19, 20245.865.925.805.885.881,020,000
Jul 18, 20245.855.865.755.865.861,329,500
Jul 17, 20245.875.905.825.855.85918,400
Jul 16, 20245.895.905.845.885.881,301,100
Jul 15, 20245.985.995.885.915.911,478,900
Jul 12, 20246.006.065.955.985.981,876,047
Jul 11, 20245.896.005.876.006.002,370,800
Jul 10, 20245.895.895.815.845.841,508,100
Jul 9, 20245.835.925.705.915.912,338,419
Jul 8, 20246.016.015.825.835.831,343,700
Jul 5, 20245.905.905.905.905.90-
Jul 4, 20246.116.115.905.905.902,297,283
Jul 3, 20246.106.136.056.086.081,347,100
Jul 2, 20245.996.115.966.086.081,855,228
Jul 1, 20245.926.005.876.006.001,770,400
Jun 28, 20245.885.995.875.925.921,851,128
Jun 27, 20245.946.045.885.885.881,787,059
Jun 26, 20245.855.965.815.965.961,772,782
Jun 25, 20245.735.905.735.835.831,748,852
Jun 24, 20245.965.965.735.745.742,271,620
Jun 21, 20245.935.985.875.965.961,091,100
Jun 20, 20246.046.045.905.935.932,045,010
Jun 19, 20246.056.076.016.046.041,406,849
Jun 18, 20245.996.055.976.046.041,504,646
Jun 17, 20246.056.065.975.995.991,713,800
Jun 14, 20246.016.105.976.066.061,696,631
Jun 13, 20246.116.145.996.016.012,563,427
Jun 12, 20246.056.136.036.116.112,101,224
Jun 11, 20246.236.246.036.056.053,457,340
Jun 7, 20245.966.285.926.266.264,578,357
Jun 6, 20246.136.145.845.895.895,068,200
Jun 5, 20246.206.206.106.106.102,678,500
Jun 4, 20246.276.286.136.196.193,067,493
Jun 3, 20246.446.466.266.306.303,209,400
May 31, 20246.446.486.406.456.452,063,900
May 30, 20246.506.546.426.446.441,953,550
May 29, 20246.496.576.456.496.492,230,600
May 28, 20246.586.586.476.476.472,262,100
May 27, 20246.596.606.486.576.572,633,231
May 24, 20246.566.646.546.556.552,249,500
May 23, 20246.756.756.556.596.593,417,392
May 22, 2024 0.14 Dividend
May 22, 20246.796.826.696.756.752,558,700
May 21, 20246.997.026.876.896.753,325,500
May 20, 20247.027.057.007.036.893,413,400
May 17, 20246.967.046.937.016.872,920,400
May 16, 20246.977.046.936.966.823,059,101
May 15, 20246.917.066.896.946.803,204,700
May 14, 20246.856.976.856.936.793,165,050
May 13, 20246.946.946.786.826.683,432,710
May 10, 20247.057.076.926.956.813,921,700
May 9, 20246.967.096.957.036.894,200,300
May 8, 20247.077.086.976.976.832,820,400
May 7, 20247.067.087.007.066.922,531,200
May 6, 20247.037.087.007.066.925,078,300
Apr 30, 20247.047.146.916.956.816,749,801
Apr 29, 20246.957.226.957.177.033,894,047
Apr 26, 20246.906.996.846.976.833,364,920
Apr 25, 20246.846.936.796.906.762,472,110
Apr 24, 20246.796.856.726.856.712,979,681
Apr 23, 20246.716.806.696.776.642,882,351
Apr 22, 20246.736.826.586.706.573,306,000
Apr 19, 20246.716.826.646.746.612,681,400
Apr 18, 20246.786.826.636.746.614,020,810
Apr 17, 20246.366.806.366.806.666,443,381
Apr 16, 20246.716.806.316.356.227,774,350
Apr 15, 20247.217.306.756.886.746,588,100
Apr 12, 20247.257.357.227.227.083,468,700
Apr 11, 20247.287.417.247.267.123,145,700
Apr 10, 20247.467.527.257.307.163,936,100
Apr 9, 20247.407.547.367.507.353,849,600
Apr 8, 20247.487.547.397.407.254,169,194
Apr 3, 20247.457.567.417.487.332,885,536

Related Tickers

002067.SZ Zhejiang Jingxing Paper Joint Stock Co., Ltd.
3.8000
-1.04%
 
UPMMY UPM-Kymmene Oyj
25.31
-0.20%
 
LMPMF Lee & Man Paper Manufacturing Limited
0.2800
0.00%
 
SAFFRON.BO Saffron Industries Limited
6.13
-1.61%
 
2002.HK China Sunshine Paper Holdings Company Limited
1.880
+4.44%
 
2689.HK Nine Dragons Paper (Holdings) Limited
3.280
-1.20%