Hebei Sinopack Electronic Technology Co.,Ltd. (SHE:003031)
China
· Delayed Price · Currency is CNY 61.40
-0.55 (-0.89%)
Sep 26, 2025, 3:04 PM CST
SHE:003031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.71 | 64.10 | 61.38 | 61.40 | 61.40 | -0.89% | 4,760,059 |
| Sep 25, 2025 | 62.61 | 62.98 | 61.11 | 61.95 | 61.95 | 2.21% | 6,140,338 |
| Sep 24, 2025 | 58.65 | 60.95 | 58.00 | 60.61 | 60.61 | 2.71% | 4,556,191 |
| Sep 23, 2025 | 59.79 | 60.60 | 57.37 | 59.01 | 59.01 | -0.64% | 3,973,086 |
| Sep 22, 2025 | 59.84 | 60.00 | 58.81 | 59.39 | 59.39 | -0.65% | 2,759,690 |
| Sep 19, 2025 | 59.50 | 60.50 | 59.24 | 59.78 | 59.78 | 0.78% | 4,009,409 |
| Sep 18, 2025 | 60.40 | 61.07 | 58.58 | 59.32 | 59.32 | -1.89% | 5,163,826 |
| Sep 17, 2025 | 59.92 | 60.80 | 59.38 | 60.46 | 60.46 | 1.92% | 4,030,275 |
| Sep 16, 2025 | 58.76 | 59.60 | 58.69 | 59.32 | 59.32 | 0.97% | 2,975,380 |
| Sep 15, 2025 | 59.70 | 60.29 | 58.75 | 58.75 | 58.75 | -1.59% | 2,994,538 |
| Sep 12, 2025 | 59.80 | 60.68 | 59.35 | 59.70 | 59.70 | -0.25% | 3,892,089 |
| Sep 11, 2025 | 56.60 | 59.94 | 56.06 | 59.85 | 59.85 | 5.61% | 5,336,977 |
| Sep 10, 2025 | 56.88 | 57.38 | 56.23 | 56.67 | 56.67 | -0.39% | 2,368,840 |
| Sep 9, 2025 | 58.14 | 58.38 | 56.58 | 56.89 | 56.89 | -2.72% | 3,023,400 |
| Sep 8, 2025 | 57.82 | 58.70 | 57.03 | 58.48 | 58.48 | 0.98% | 4,142,165 |
| Sep 5, 2025 | 55.05 | 58.18 | 54.31 | 57.91 | 57.91 | 5.69% | 5,062,001 |
| Sep 4, 2025 | 57.99 | 58.65 | 54.00 | 54.79 | 54.79 | -4.73% | 5,167,022 |
| Sep 3, 2025 | 59.50 | 59.61 | 57.38 | 57.51 | 57.51 | -3.31% | 4,452,024 |
| Sep 2, 2025 | 62.12 | 62.45 | 58.37 | 59.48 | 59.48 | -4.20% | 5,686,239 |
| Sep 1, 2025 | 61.71 | 62.49 | 60.60 | 62.09 | 62.09 | 0.66% | 5,518,794 |
| Aug 29, 2025 | 64.02 | 64.45 | 60.71 | 61.68 | 61.68 | -0.79% | 7,126,615 |
| Aug 28, 2025 | 60.35 | 62.17 | 59.71 | 62.17 | 62.17 | 3.12% | 5,560,002 |
| Aug 27, 2025 | 61.63 | 62.85 | 60.28 | 60.29 | 60.29 | -1.78% | 5,477,654 |
| Aug 26, 2025 | 61.60 | 62.00 | 60.10 | 61.38 | 61.38 | -0.52% | 5,437,031 |
| Aug 25, 2025 | 58.59 | 61.86 | 58.59 | 61.70 | 61.70 | 5.96% | 7,527,315 |
| Aug 22, 2025 | 57.28 | 58.48 | 57.21 | 58.23 | 58.23 | 1.75% | 4,302,849 |
| Aug 21, 2025 | 57.40 | 58.22 | 56.80 | 57.23 | 57.23 | -0.03% | 4,714,591 |
| Aug 20, 2025 | 56.15 | 57.26 | 55.56 | 57.25 | 57.25 | 1.15% | 3,561,150 |
| Aug 19, 2025 | 56.80 | 57.48 | 56.12 | 56.60 | 56.60 | -0.47% | 3,707,082 |
| Aug 18, 2025 | 56.38 | 57.27 | 55.90 | 56.87 | 56.87 | 0.92% | 4,381,401 |
| Aug 15, 2025 | 55.41 | 57.00 | 55.23 | 56.35 | 56.35 | 1.42% | 3,788,128 |
| Aug 14, 2025 | 57.35 | 57.55 | 55.55 | 55.56 | 55.56 | -3.12% | 4,434,583 |
| Aug 13, 2025 | 55.51 | 57.50 | 55.51 | 57.35 | 57.35 | 2.63% | 4,995,955 |
| Aug 12, 2025 | 55.75 | 56.59 | 54.61 | 55.88 | 55.88 | 0.11% | 4,236,092 |
| Aug 11, 2025 | 55.83 | 56.18 | 55.55 | 55.82 | 55.82 | -0.02% | 3,093,625 |
| Aug 8, 2025 | 55.10 | 56.23 | 54.52 | 55.83 | 55.83 | 1.36% | 4,488,709 |
| Aug 7, 2025 | 55.40 | 55.79 | 54.69 | 55.08 | 55.08 | -0.63% | 2,657,555 |
| Aug 6, 2025 | 55.39 | 55.68 | 54.90 | 55.43 | 55.43 | -0.07% | 3,015,182 |
| Aug 5, 2025 | 54.75 | 55.98 | 54.20 | 55.47 | 55.47 | 1.87% | 4,762,046 |
| Aug 4, 2025 | 52.94 | 55.18 | 52.75 | 54.45 | 54.45 | 2.45% | 4,074,964 |
| Aug 1, 2025 | 53.20 | 54.10 | 52.72 | 53.15 | 53.15 | -0.58% | 2,796,201 |
| Jul 31, 2025 | 54.20 | 55.09 | 53.10 | 53.46 | 53.46 | -2.05% | 5,149,570 |
| Jul 30, 2025 | 54.44 | 55.22 | 53.90 | 54.58 | 54.58 | 0.26% | 5,268,553 |
| Jul 29, 2025 | 53.63 | 54.60 | 53.31 | 54.44 | 54.44 | 1.53% | 4,556,482 |
| Jul 28, 2025 | 53.27 | 53.76 | 52.74 | 53.62 | 53.62 | 1.23% | 3,559,765 |
| Jul 25, 2025 | 53.60 | 53.60 | 52.66 | 52.97 | 52.97 | -1.36% | 3,605,248 |
| Jul 24, 2025 | 52.65 | 53.70 | 52.40 | 53.70 | 53.70 | 2.03% | 4,809,418 |
| Jul 23, 2025 | 52.08 | 53.03 | 51.75 | 52.63 | 52.63 | 0.86% | 4,171,818 |
| Jul 22, 2025 | 52.36 | 52.48 | 51.72 | 52.18 | 52.18 | -0.32% | 3,519,219 |
| Jul 21, 2025 | 52.13 | 52.60 | 51.92 | 52.35 | 52.35 | 0.44% | 3,580,158 |