Hebei Sinopack Electronic Technology Co.,Ltd. (SHE:003031)
China
· Delayed Price · Currency is CNY 53.97
+1.15 (2.18%)
At close: Dec 5, 2025
SHE:003031 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.02 | 54.18 | 52.44 | 53.97 | 53.97 | 2.18% | 3,001,059 |
| Dec 4, 2025 | 52.20 | 52.92 | 51.75 | 52.82 | 52.82 | 0.71% | 1,351,924 |
| Dec 3, 2025 | 52.82 | 52.99 | 52.09 | 52.45 | 52.45 | -0.46% | 1,338,180 |
| Dec 2, 2025 | 52.87 | 53.11 | 52.57 | 52.69 | 52.69 | -0.58% | 1,240,165 |
| Dec 1, 2025 | 52.73 | 53.00 | 52.43 | 53.00 | 53.00 | 0.49% | 1,685,680 |
| Nov 28, 2025 | 52.00 | 52.78 | 52.00 | 52.74 | 52.74 | 1.17% | 1,589,519 |
| Nov 27, 2025 | 51.91 | 52.75 | 51.81 | 52.13 | 52.13 | 0.35% | 1,722,346 |
| Nov 26, 2025 | 52.02 | 52.38 | 51.76 | 51.95 | 51.95 | -0.06% | 1,659,713 |
| Nov 25, 2025 | 51.93 | 52.49 | 51.65 | 51.98 | 51.98 | 0.41% | 1,866,248 |
| Nov 24, 2025 | 50.77 | 52.08 | 50.54 | 51.77 | 51.77 | 2.78% | 2,049,465 |
| Nov 21, 2025 | 51.48 | 51.88 | 50.28 | 50.37 | 50.37 | -2.82% | 2,212,235 |
| Nov 20, 2025 | 52.12 | 52.47 | 51.58 | 51.83 | 51.83 | -0.10% | 1,380,569 |
| Nov 19, 2025 | 52.25 | 52.60 | 51.76 | 51.88 | 51.88 | -0.99% | 1,508,922 |
| Nov 18, 2025 | 52.60 | 52.73 | 52.00 | 52.40 | 52.40 | -0.47% | 1,736,193 |
| Nov 17, 2025 | 52.61 | 53.10 | 52.40 | 52.65 | 52.65 | 0.11% | 1,521,227 |
| Nov 14, 2025 | 53.20 | 53.36 | 52.52 | 52.59 | 52.59 | -0.89% | 1,576,631 |
| Nov 13, 2025 | 52.90 | 53.32 | 52.80 | 53.06 | 53.06 | 0.51% | 1,700,111 |
| Nov 12, 2025 | 53.29 | 53.50 | 52.51 | 52.79 | 52.79 | -1.16% | 1,955,758 |
| Nov 11, 2025 | 53.99 | 54.30 | 53.31 | 53.41 | 53.41 | -1.00% | 2,042,909 |
| Nov 10, 2025 | 54.12 | 54.50 | 53.60 | 53.95 | 53.95 | -0.39% | 2,449,948 |
| Nov 7, 2025 | 54.47 | 54.72 | 53.86 | 54.16 | 54.16 | -1.19% | 2,002,520 |
| Nov 6, 2025 | 54.92 | 55.14 | 54.20 | 54.81 | 54.81 | 0.11% | 2,740,955 |
| Nov 5, 2025 | 54.68 | 55.07 | 54.00 | 54.75 | 54.75 | -0.65% | 1,955,334 |
| Nov 4, 2025 | 56.50 | 56.55 | 54.66 | 55.11 | 55.11 | -2.13% | 2,350,572 |
| Nov 3, 2025 | 57.01 | 57.03 | 55.06 | 56.31 | 56.31 | -1.23% | 2,836,512 |
| Oct 31, 2025 | 58.22 | 58.49 | 56.95 | 57.01 | 57.01 | -2.46% | 2,920,376 |
| Oct 30, 2025 | 59.40 | 59.53 | 58.06 | 58.45 | 58.45 | -1.78% | 3,076,503 |
| Oct 29, 2025 | 59.20 | 60.08 | 58.64 | 59.51 | 59.51 | -1.13% | 4,146,741 |
| Oct 28, 2025 | 58.40 | 60.75 | 58.00 | 60.19 | 60.19 | 2.68% | 5,549,072 |
| Oct 27, 2025 | 56.96 | 59.29 | 56.75 | 58.62 | 58.62 | 4.38% | 4,152,820 |
| Oct 24, 2025 | 55.15 | 56.16 | 55.04 | 56.16 | 56.16 | 2.44% | 2,343,238 |
| Oct 23, 2025 | 54.70 | 54.88 | 53.67 | 54.82 | 54.82 | 0.22% | 1,876,823 |
| Oct 22, 2025 | 54.79 | 55.45 | 54.62 | 54.70 | 54.70 | -0.55% | 1,631,782 |
| Oct 21, 2025 | 54.50 | 55.38 | 54.35 | 55.00 | 55.00 | 1.21% | 1,871,018 |
| Oct 20, 2025 | 54.08 | 54.79 | 53.80 | 54.34 | 54.34 | 1.84% | 1,905,842 |
| Oct 17, 2025 | 56.03 | 56.32 | 53.30 | 53.36 | 53.36 | -4.95% | 3,141,567 |
| Oct 16, 2025 | 57.00 | 57.21 | 55.94 | 56.14 | 56.14 | -1.66% | 2,568,280 |
| Oct 15, 2025 | 57.68 | 58.26 | 56.40 | 57.09 | 57.09 | -0.47% | 2,859,704 |
| Oct 14, 2025 | 60.79 | 61.00 | 57.10 | 57.36 | 57.36 | -5.21% | 4,698,239 |
| Oct 13, 2025 | 58.30 | 61.09 | 57.64 | 60.51 | 60.51 | 2.32% | 4,029,576 |
| Oct 10, 2025 | 61.18 | 61.18 | 58.90 | 59.14 | 59.14 | -3.18% | 3,837,821 |
| Oct 9, 2025 | 60.85 | 62.09 | 60.18 | 61.08 | 61.08 | 0.93% | 4,638,518 |
| Sep 30, 2025 | 61.01 | 61.39 | 60.22 | 60.52 | 60.52 | -0.41% | 3,006,424 |
| Sep 29, 2025 | 61.35 | 61.63 | 60.62 | 60.77 | 60.77 | -1.03% | 3,119,076 |
| Sep 26, 2025 | 61.71 | 64.10 | 61.38 | 61.40 | 61.40 | -0.89% | 4,722,959 |
| Sep 25, 2025 | 62.61 | 62.98 | 61.11 | 61.95 | 61.95 | 2.21% | 6,084,938 |
| 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% | 2,691,950 |
| Sep 19, 2025 | 59.50 | 60.50 | 59.24 | 59.78 | 59.78 | 0.78% | 4,009,409 |