STOCKS WOBBLE AS S&P 500, NASDAQ TRY TO BUILD ON RALLY

Nvidia shares pop as analysts increase price target on stock

S.F. Holding Co., Ltd. (002352.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

34.42

0.00

(0.00%)

At close: 03:04PM CST

Time Period:

Jul 09, 2023 - Jul 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2024	34.42	34.53	34.10	34.42	34.42	8,620,900
Jul 05, 2024	34.42	34.67	33.93	34.42	34.42	12,658,402
Jul 04, 2024	34.56	34.89	34.32	34.42	34.42	8,909,626
Jul 03, 2024	34.91	35.05	34.41	34.42	34.42	10,085,891
Jul 02, 2024	35.14	35.31	34.80	34.90	34.90	7,844,100
Jul 01, 2024	35.38	35.69	34.52	35.30	35.30	11,406,125
Jun 28, 2024	35.22	35.98	35.09	35.69	35.69	9,687,845
Jun 27, 2024	35.80	36.04	35.22	35.22	35.22	8,784,267
Jun 26, 2024	35.46	35.83	35.12	35.75	35.75	8,849,049
Jun 25, 2024	35.61	35.98	35.35	35.52	35.52	14,834,777
Jun 24, 2024	36.13	36.13	35.28	35.30	35.30	11,616,131
Jun 21, 2024	35.92	36.35	35.38	35.90	35.90	13,920,671
Jun 20, 2024	36.33	36.95	36.05	36.09	36.09	10,228,878
Jun 19, 2024	36.20	36.45	36.00	36.38	36.38	8,686,014
Jun 18, 2024	36.50	36.82	36.08	36.13	36.13	12,149,467
Jun 17, 2024	36.40	36.69	36.19	36.54	36.54	11,688,537
Jun 14, 2024	36.35	36.83	36.22	36.69	36.69	15,452,600
Jun 13, 2024	37.30	37.47	36.26	36.50	36.50	12,729,765
Jun 12, 2024	37.00	37.58	37.00	37.30	37.30	8,037,400
Jun 11, 2024	37.86	37.88	36.75	37.09	37.09	13,281,359
Jun 07, 2024	37.75	38.20	37.21	37.86	37.86	18,285,315
Jun 06, 2024	37.71	38.07	37.19	37.33	37.33	15,107,264
Jun 05, 2024	37.60	37.94	37.48	37.71	37.71	9,726,578
Jun 04, 2024	37.27	37.75	37.00	37.62	37.62	12,207,386
Jun 03, 2024	36.95	37.32	36.52	37.25	37.25	15,020,813
May 31, 2024	37.08	37.29	36.77	36.85	36.85	13,886,600
May 30, 2024	37.69	37.69	36.76	36.95	36.95	16,010,714
May 29, 2024	37.60	37.99	37.41	37.55	37.55	9,627,278
May 28, 2024	37.75	37.98	37.48	37.64	37.64	11,073,529
May 27, 2024	38.14	38.50	37.80	38.00	38.00	15,714,555
May 24, 2024	38.33	38.42	37.90	37.98	37.98	15,699,966
May 23, 2024	38.55	38.73	38.09	38.52	38.52	15,592,690
May 22, 2024	39.05	39.07	38.50	38.52	38.52	15,568,181
May 21, 2024	38.01	39.23	37.96	39.06	39.06	29,837,500
May 20, 2024	38.10	38.88	37.79	38.29	38.29	24,689,850
May 17, 2024	36.44	38.00	36.38	37.96	37.96	35,565,671
May 16, 2024	36.79	36.85	36.35	36.38	36.38	16,383,496
May 15, 2024	37.25	37.34	36.56	36.66	36.66	13,491,225
May 14, 2024	37.00	37.57	36.52	37.25	37.25	23,201,957
May 14, 2024	0.6 Dividend
May 13, 2024	37.74	37.74	37.06	37.30	36.70	18,866,095
May 10, 2024	37.66	37.86	37.47	37.74	37.13	12,512,748
May 09, 2024	36.96	37.78	36.78	37.65	37.04	22,416,842
May 08, 2024	37.26	37.30	36.70	36.87	36.28	15,523,385
May 07, 2024	37.20	37.44	36.82	37.31	36.71	22,543,114
May 06, 2024	37.10	37.48	36.82	37.14	36.54	31,034,459
Apr 30, 2024	36.86	36.97	36.01	36.25	35.67	24,172,816
Apr 29, 2024	36.33	37.15	36.06	36.42	35.83	27,489,842
Apr 26, 2024	35.92	36.38	35.85	36.34	35.76	27,447,495
Apr 25, 2024	35.11	36.24	34.95	36.09	35.51	26,005,217
Apr 24, 2024	35.46	35.56	34.90	35.09	34.53	15,563,082
Apr 23, 2024	35.65	35.68	35.15	35.39	34.82	13,810,608
Apr 22, 2024	34.49	35.98	34.43	35.61	35.04	30,451,835
Apr 19, 2024	34.75	34.92	34.36	34.40	33.85	20,122,478
Apr 18, 2024	34.72	35.20	34.42	34.90	34.34	20,722,418
Apr 17, 2024	34.18	34.87	34.18	34.85	34.29	20,848,483
Apr 16, 2024	34.50	34.71	34.16	34.17	33.62	16,841,680
Apr 15, 2024	34.02	34.98	34.01	34.84	34.28	20,938,760
Apr 12, 2024	34.14	34.50	33.83	34.29	33.74	16,902,959
Apr 11, 2024	34.06	34.45	33.93	34.13	33.58	15,610,889
Apr 10, 2024	34.87	34.90	34.15	34.43	33.88	17,542,237
Apr 09, 2024	34.81	35.03	34.48	34.86	34.30	14,140,601
Apr 08, 2024	35.36	35.38	34.68	34.84	34.28	18,973,366
Apr 03, 2024	35.70	35.70	35.21	35.34	34.77	18,115,661
Apr 02, 2024	36.52	36.55	35.70	35.76	35.18	26,123,949
Apr 01, 2024	36.40	37.24	36.14	36.52	35.93	24,949,570
Mar 29, 2024	36.38	36.40	35.38	36.40	35.81	13,991,365
Mar 28, 2024	36.11	36.68	35.78	36.34	35.76	25,112,256
Mar 27, 2024	38.20	38.21	35.30	36.38	35.79	52,748,693
Mar 26, 2024	38.11	38.23	37.68	37.94	37.33	9,955,463
Mar 25, 2024	38.40	38.46	37.73	37.77	37.16	9,748,954
Mar 22, 2024	38.69	38.70	37.81	38.04	37.43	11,903,656
Mar 21, 2024	39.16	39.30	38.65	38.77	38.15	9,021,257
Mar 20, 2024	38.51	39.44	38.42	39.23	38.60	14,908,653
Mar 19, 2024	38.71	38.85	38.50	38.51	37.89	8,915,359
Mar 18, 2024	39.08	39.17	38.60	38.94	38.31	12,388,016
Mar 15, 2024	38.68	38.97	38.33	38.97	38.34	9,428,369
Mar 14, 2024	38.80	39.60	38.53	38.69	38.07	11,671,611
Mar 13, 2024	39.17	39.44	38.54	38.95	38.32	13,800,270
Mar 12, 2024	38.14	39.27	37.92	39.21	38.58	23,218,818
Mar 11, 2024	37.34	38.15	37.20	38.07	37.46	16,606,649
Mar 08, 2024	37.22	37.55	36.85	37.34	36.74	12,237,588
Mar 07, 2024	37.70	38.24	37.01	37.21	36.61	14,077,905
Mar 06, 2024	37.80	37.95	37.48	37.60	37.00	11,804,920
Mar 05, 2024	37.71	38.08	37.48	38.00	37.39	16,572,821
Mar 04, 2024	38.22	38.37	37.85	37.89	37.28	14,547,980
Mar 01, 2024	38.38	38.45	37.90	38.05	37.44	16,337,869
Feb 29, 2024	37.98	38.35	37.83	38.35	37.73	17,215,143
Feb 28, 2024	38.82	38.85	38.00	38.00	37.39	19,057,857
Feb 27, 2024	39.18	39.37	38.46	38.81	38.19	16,726,386
Feb 26, 2024	39.69	39.97	39.18	39.18	38.55	9,773,526
Feb 23, 2024	39.32	39.77	39.08	39.35	38.72	11,407,294
Feb 22, 2024	39.58	39.59	39.00	39.32	38.69	9,573,273
Feb 21, 2024	38.13	39.88	37.90	39.35	38.72	21,237,930
Feb 20, 2024	38.30	38.35	37.76	38.27	37.65	13,050,437
Feb 19, 2024	38.17	38.20	37.61	37.84	37.23	14,451,728
Feb 08, 2024	36.98	37.82	36.78	37.55	36.95	19,464,765
Feb 07, 2024	36.37	37.15	35.93	36.84	36.25	22,644,206
Feb 06, 2024	34.09	36.39	34.00	36.25	35.67	20,745,504
Feb 05, 2024	34.48	34.79	32.93	34.38	33.83	25,697,515
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,053.21-5.82(-0.03%)

S&P 5005,569.29+2.10(+0.04%)

DOW39,333.30-42.57(-0.11%)

CAD/USD0.7336+0.0004(+0.05%)

CRUDE OIL82.44-0.72(-0.87%)

Bitcoin CAD76,866.21-1,317.15(-1.68%)

STOCKS WOBBLE AS S&P 500, NASDAQ TRY TO BUILD ON RALLY

S.F. Holding Co., Ltd. (002352.SZ)

S&P/TSX
22,053.21
-5.82(-0.03%)

S&P 500
5,569.29
+2.10(+0.04%)

DOW
39,333.30
-42.57(-0.11%)

CAD/USD
0.7336
+0.0004(+0.05%)

CRUDE OIL
82.44
-0.72(-0.87%)

Bitcoin CAD
76,866.21
-1,317.15(-1.68%)