S.F. Holding Co. Ltd (002352.SHE) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	31.02	31.45	30.93	31.18	+0.84%	20,844,880
2026-10-15	30.91	31.27	30.55	30.92	-0.83%	19,257,021
2026-10-14	31.04	31.42	31.01	31.18	+0.00%	18,616,117
2026-10-13	31.07	31.26	30.92	31.18	-0.03%	14,258,519
2026-10-12	30.90	31.37	30.75	31.19	+1.10%	20,544,879
2026-10-09	30.77	31.05	30.72	30.85	+0.26%	18,211,277
2026-10-08	30.65	30.90	30.60	30.77	+0.33%	15,344,050
2026-09-30	30.46	30.73	30.37	30.67	+0.52%	11,606,919
2026-09-29	30.44	30.61	30.14	30.51	+0.23%	15,818,201
2026-09-28	30.54	30.70	30.30	30.44	-0.33%	11,038,929
2026-09-24	30.81	30.92	30.45	30.54	-1.13%	10,397,709
2026-09-23	30.94	31.06	30.80	30.89	-0.16%	8,667,834
2026-09-22	30.90	31.05	30.88	30.94	+0.00%	11,035,514
2026-09-21	30.70	31.11	30.61	30.94	+0.52%	11,815,834
2026-09-18	30.77	30.97	30.60	30.78	+0.10%	13,731,111
2026-09-17	30.26	30.81	30.07	30.75	+0.00%	17,085,064
2026-09-16	30.98	30.99	30.45	30.75	-1.06%	22,078,840
2026-09-15	30.98	31.11	30.89	31.08	+0.32%	8,499,484
2026-09-14	31.13	31.32	30.93	30.98	-0.45%	14,321,861
2026-09-11	31.20	31.33	30.98	31.12	-0.92%	16,347,912
2026-09-10	31.60	31.61	31.37	31.41	-0.66%	11,176,001
2026-09-09	31.80	31.80	31.50	31.62	-0.69%	13,237,300
2026-09-08	31.76	32.03	31.64	31.84	+0.28%	12,205,127
2026-09-07	32.15	32.30	31.61	31.75	-1.46%	22,929,690
2026-09-04	32.10	32.50	32.00	32.22	+0.53%	14,778,798
2026-09-03	31.95	32.23	31.91	32.05	+0.28%	14,631,910
2026-09-02	32.01	32.12	31.74	31.96	-0.53%	14,427,540
2026-09-01	31.80	32.29	31.54	32.13	+1.04%	26,813,823
2026-08-31	32.97	33.11	31.60	31.80	-5.55%	60,160,553
2026-08-28	33.38	33.69	32.96	33.67	+0.78%	19,975,738
2026-08-27	33.51	33.66	33.10	33.41	-0.51%	14,091,423
2026-08-26	32.87	33.64	32.84	33.58	+2.00%	25,087,749
2026-08-25	33.04	33.20	32.79	32.92	-0.06%	14,668,515
2026-08-24	32.46	33.15	32.46	32.94	+1.35%	19,985,311
2026-08-21	32.75	32.78	32.48	32.50	-1.04%	11,796,780
2026-08-20	32.77	33.20	32.68	32.84	+0.18%	16,738,260
2026-08-19	32.70	32.97	32.51	32.78	+0.24%	21,252,305
2026-08-18	32.50	32.79	32.26	32.70	+0.55%	23,023,920
2026-08-17	32.72	32.79	32.40	32.52	-0.67%	18,546,915
2026-08-14	32.90	32.98	32.66	32.74	-0.67%	13,659,182
2026-08-13	33.25	33.27	32.94	32.96	-0.81%	14,959,613
2026-08-12	33.55	33.60	33.07	33.23	-1.07%	18,781,854
2026-08-11	33.80	33.99	33.51	33.59	-0.62%	16,141,000
2026-08-10	33.22	34.08	33.21	33.80	+1.50%	23,237,783
2026-08-07	33.68	33.68	33.18	33.30	-1.25%	21,985,934
2026-08-06	34.02	34.14	33.67	33.72	-0.85%	17,303,945
2026-08-05	34.44	34.44	33.72	34.01	-1.28%	26,910,502
2026-08-04	35.02	35.15	34.27	34.45	-1.71%	22,576,515
2026-08-03	34.97	35.47	34.83	35.05	+0.17%	21,613,354
2026-07-31	34.60	35.00	34.50	34.99	-0.37%	22,312,226
2026-07-30	34.73	35.25	34.65	35.12	+1.09%	27,322,641
2026-07-29	34.50	35.06	34.47	34.74	+0.46%	23,767,627
2026-07-28	33.74	34.68	33.60	34.58	+2.43%	27,596,537
2026-07-27	33.47	33.89	33.46	33.76	+0.78%	15,325,789
2026-07-24	33.81	33.98	33.48	33.50	-1.18%	15,551,044
2026-07-23	33.97	34.00	33.71	33.90	-0.79%	15,811,656
2026-07-22	34.00	34.17	33.63	34.17	+0.89%	21,367,373
2026-07-21	33.83	34.66	33.67	33.87	-0.32%	32,504,419
2026-07-20	33.06	33.99	33.06	33.98	+2.72%	31,319,830
2026-07-17	33.42	33.83	32.91	33.08	-0.96%	23,488,776
2026-07-16	33.39	33.59	33.10	33.40	-0.24%	19,008,638
2026-07-15	32.57	33.64	32.38	33.48	+2.48%	29,189,887
2026-07-14	31.89	32.80	31.76	32.67	+2.22%	26,763,399
2026-07-13	31.91	32.09	31.75	31.96	-0.22%	13,928,584
2026-07-10	31.84	32.29	31.48	32.03	+0.38%	18,864,931
2026-07-09	32.43	32.45	31.65	31.91	-2.09%	20,418,804
2026-07-08	32.54	32.89	32.30	32.59	-0.61%	15,358,375
2026-07-07	32.93	33.06	32.57	32.79	-0.43%	18,972,678
2026-07-06	32.48	33.17	32.41	32.93	+1.42%	22,938,070
2026-07-03	32.43	32.87	32.22	32.47	+0.15%	22,429,888
2026-07-02	32.12	32.58	32.00	32.42	+0.68%	34,996,175
2026-07-01	32.30	32.85	31.48	32.20	+3.01%	41,409,152
2026-06-30	31.21	31.44	30.85	31.26	-0.22%	20,088,869
2026-06-29	30.73	31.67	30.13	31.33	+1.65%	31,328,725
2026-06-26	31.27	31.41	30.78	30.82	-1.47%	20,790,671
2026-06-25	30.98	31.74	30.84	31.28	+0.97%	24,388,303
2026-06-24	31.22	31.68	30.95	30.98	-1.21%	19,677,307
2026-06-23	31.80	32.19	31.27	31.36	-1.57%	22,357,431
2026-06-22	31.55	31.98	30.90	31.86	+0.98%	26,690,576
2026-06-18	32.14	32.14	31.36	31.55	-2.02%	26,112,541
2026-06-17	32.36	32.56	32.11	32.20	-0.80%	17,666,975
2026-06-16	33.50	33.50	32.30	32.46	-3.36%	44,411,547
2026-06-15	34.80	34.84	33.45	33.59	-2.24%	45,708,576
2026-06-12	34.38	34.70	34.15	34.36	+0.09%	24,177,507
2026-06-11	34.51	34.88	34.21	34.33	-1.44%	15,872,744
2026-06-10	33.96	34.90	33.66	34.83	+2.32%	25,723,197
2026-06-09	34.51	34.65	33.81	34.04	-1.56%	21,635,583
2026-06-08	34.59	34.77	34.34	34.58	-0.80%	15,897,308
2026-06-05	34.25	34.88	34.25	34.86	+1.78%	17,043,479
2026-06-04	34.41	34.69	34.01	34.25	-0.93%	17,210,955
2026-06-03	35.05	35.05	34.36	34.57	-0.95%	18,746,580
2026-06-02	35.13	35.21	34.87	34.90	-0.65%	13,136,298
2026-06-01	34.90	35.13	34.53	35.13	+0.52%	12,568,387
2026-05-29	35.18	35.52	34.74	34.95	-0.82%	19,671,935
2026-05-28	35.50	35.60	35.06	35.24	-1.37%	18,073,540
2026-05-27	35.75	36.00	35.36	35.73	-0.56%	22,052,928
2026-05-26	35.49	35.95	35.14	35.93	+0.87%	21,389,821
2026-05-25	35.14	35.64	35.00	35.62	+1.34%	18,278,882
2026-05-22	35.40	35.45	35.00	35.15	-0.93%	21,743,912
2026-05-21	35.72	35.85	35.31	35.48	-0.67%	20,559,904
2026-05-20	35.35	35.96	35.00	35.72	+1.22%	23,411,221
2026-05-19	35.51	35.58	35.12	35.29	-1.23%	17,339,557
2026-05-18	35.99	35.99	35.52	35.73	-0.33%	16,895,893
2026-05-15	36.18	36.21	35.75	35.85	-1.05%	21,591,174
2026-05-14	36.60	36.72	36.22	36.23	-1.17%	18,830,474
2026-05-13	36.96	36.99	36.34	36.66	-0.81%	28,103,067
2026-05-12	37.36	37.48	36.96	36.96	-1.23%	19,487,383
2026-05-11	37.80	37.80	37.11	37.42	-0.74%	29,702,209
2026-05-08	37.41	37.78	37.30	37.70	+0.35%	24,368,481
2026-05-07	37.31	37.81	37.21	37.57	+0.78%	27,685,599
2026-05-06	37.00	37.40	36.60	37.28	+0.49%	32,166,873
2026-04-30	36.77	37.28	36.66	37.10	+0.71%	30,498,359
2026-04-29	37.40	37.57	36.67	36.84	-0.49%	37,020,194
2026-04-28	36.89	37.15	36.73	37.02	+0.38%	19,360,275
2026-04-27	36.55	37.28	36.41	36.88	+1.04%	21,399,731
2026-04-24	36.60	36.68	36.36	36.50	-0.54%	12,489,591
2026-04-23	36.88	37.08	36.66	36.70	-0.27%	15,555,154
2026-04-22	36.86	37.12	36.68	36.80	-0.19%	15,127,743
2026-04-21	36.64	37.14	36.60	36.87	+0.57%	15,054,055
2026-04-20	36.55	36.80	36.50	36.66	-0.11%	16,344,256
2026-04-17	37.36	37.36	36.65	36.70	-2.29%	28,987,793
2026-04-16	37.80	37.94	37.40	37.56	-0.27%	15,821,041
2026-04-15	37.50	38.23	37.50	37.66	+1.29%	27,306,202
2026-04-14	37.12	37.27	36.81	37.18	+0.57%	17,356,924
2026-04-13	37.19	37.23	36.66	36.97	-1.02%	19,549,657
2026-04-10	37.63	37.67	37.32	37.35	-0.48%	15,815,412
2026-04-09	37.80	37.94	37.47	37.53	-1.11%	14,008,238
2026-04-08	38.16	38.25	37.73	37.95	+0.42%	27,036,911
2026-04-07	37.55	37.84	37.34	37.79	+0.48%	19,643,704
2026-04-03	38.04	38.26	37.55	37.61	-1.39%	15,255,832
2026-04-02	38.11	38.35	37.75	38.14	+0.13%	25,925,125
2026-04-01	38.42	38.66	37.92	38.09	+0.13%	25,909,214
2026-03-31	37.53	38.46	37.53	38.04	+3.48%	54,754,770
2026-03-30	36.72	37.07	36.65	36.76	-0.84%	12,632,667
2026-03-27	36.40	37.13	36.31	37.07	+1.06%	17,250,026
2026-03-26	36.40	37.07	36.27	36.68	+0.69%	22,455,896
2026-03-25	35.83	36.49	35.74	36.43	+2.02%	18,240,998
2026-03-24	35.61	35.75	35.35	35.71	+1.22%	15,303,579
2026-03-23	36.50	36.50	35.11	35.28	-4.10%	38,813,368
2026-03-20	36.76	37.30	36.76	36.79	+0.60%	23,979,425
2026-03-19	36.85	37.04	36.50	36.57	-1.48%	15,914,516
2026-03-18	37.49	37.58	36.90	37.12	-0.99%	19,024,868
2026-03-17	37.71	38.07	37.40	37.49	-0.56%	17,718,146
2026-03-16	38.00	38.10	37.62	37.70	-0.95%	19,089,548
2026-03-13	38.06	38.18	37.86	38.06	+1.93%	42,150,051
2026-03-12	37.21	37.43	37.04	37.34	+0.05%	16,283,864
2026-03-11	37.31	37.48	37.20	37.32	+0.00%	16,154,606
2026-03-10	37.06	37.38	37.01	37.32	+1.11%	17,173,462
2026-03-09	36.58	37.10	36.30	36.91	-0.91%	24,057,421
2026-03-06	36.63	37.35	36.47	37.25	+1.44%	23,422,920
2026-03-05	36.60	36.79	36.39	36.72	+1.18%	20,995,137
2026-03-04	36.83	36.84	36.03	36.29	-2.00%	37,278,955
2026-03-03	37.09	37.47	37.00	37.03	+0.00%	29,128,448
2026-03-02	37.30	37.30	36.86	37.03	-2.22%	45,411,171
2026-02-27	37.50	38.14	37.45	37.87	+0.99%	34,355,776
2026-02-26	37.65	37.83	37.31	37.50	-0.27%	35,190,081
2026-02-25	37.67	37.92	37.56	37.60	-0.13%	32,246,444
2026-02-24	37.96	38.04	37.61	37.65	-0.50%	25,384,266
2026-02-13	38.13	38.13	37.79	37.84	-0.89%	19,094,678
2026-02-12	38.55	38.57	38.10	38.18	-0.99%	21,926,068
2026-02-11	38.81	38.85	38.44	38.56	-0.67%	20,255,385
2026-02-10	38.98	39.05	38.75	38.82	-0.38%	16,899,415
2026-02-09	39.03	39.10	38.79	38.97	+0.28%	22,846,629
2026-02-06	39.01	39.42	38.77	38.86	-0.92%	28,976,339
2026-02-05	38.45	39.56	38.35	39.22	+1.95%	54,393,558
2026-02-04	37.60	38.58	37.50	38.47	+2.12%	37,031,286
2026-02-03	37.42	37.70	37.27	37.67	+0.83%	21,598,108
2026-02-02	37.50	37.72	37.25	37.36	-0.37%	23,440,831
2026-01-30	38.16	38.26	37.39	37.50	-1.63%	29,405,451
2026-01-29	37.65	38.26	37.31	38.12	+1.17%	36,729,370
2026-01-28	37.87	37.99	37.56	37.68	-0.48%	38,981,817
2026-01-27	38.84	38.86	37.85	37.86	-2.30%	39,895,151
2026-01-26	39.15	39.16	38.56	38.75	-1.02%	35,880,303
2026-01-23	39.72	39.80	39.02	39.15	-1.31%	40,629,477
2026-01-22	39.52	40.08	39.51	39.67	+0.43%	30,415,375
2026-01-21	39.85	40.00	39.41	39.50	-0.75%	31,392,878
2026-01-20	38.88	40.08	38.71	39.80	+2.37%	61,508,306
2026-01-19	38.81	38.96	38.38	38.88	+0.18%	30,762,085
2026-01-16	39.22	39.40	38.60	38.81	-0.97%	30,988,616
2026-01-15	38.90	39.93	38.88	39.19	+1.66%	47,406,310
2026-01-14	38.82	39.20	38.42	38.55	-0.98%	31,141,348
2026-01-13	39.05	39.37	38.75	38.93	-0.21%	29,626,896
2026-01-12	39.01	39.17	38.81	39.01	+0.10%	27,938,016
2026-01-09	38.79	39.03	38.77	38.97	+0.18%	22,611,254
2026-01-08	38.80	38.90	38.65	38.90	+0.00%	19,391,108
2026-01-07	39.15	39.15	38.74	38.90	-0.49%	25,182,376
2026-01-06	38.33	39.14	38.32	39.09	+2.20%	33,016,423
2026-01-05	38.32	38.35	38.08	38.25	-0.18%	22,581,155
2025-12-31	38.40	38.49	38.18	38.32	-0.16%	11,857,204
2025-12-30	38.63	38.66	38.29	38.38	-0.65%	14,313,895
2025-12-29	38.42	38.73	38.32	38.63	+0.36%	22,505,845
2025-12-26	38.28	38.62	38.23	38.49	+0.55%	18,400,221
2025-12-25	38.26	38.49	38.21	38.28	+0.24%	13,579,190
2025-12-24	38.23	38.36	38.08	38.19	-0.21%	11,805,699
2025-12-23	38.32	38.49	38.20	38.27	-0.10%	16,697,871
2025-12-22	37.97	38.35	37.92	38.31	+1.22%	22,434,382
2025-12-19	38.20	38.37	37.85	37.85	-0.89%	28,798,538
2025-12-18	37.81	38.29	37.76	38.19	+0.69%	22,410,524
2025-12-17	37.51	38.08	37.46	37.93	+0.80%	27,945,640
2025-12-16	37.41	37.69	37.20	37.63	+0.59%	18,469,303
2025-12-15	37.20	37.79	37.18	37.41	-0.05%	18,823,420
2025-12-12	37.18	37.48	37.08	37.43	+0.94%	24,163,971
2025-12-11	37.70	37.80	37.04	37.08	-1.93%	27,537,227
2025-12-10	37.41	37.84	37.03	37.81	+0.80%	22,401,800
2025-12-09	38.08	38.10	37.50	37.51	-1.50%	26,899,617
2025-12-08	38.30	38.34	38.02	38.08	-0.37%	19,098,200
2025-12-05	37.84	38.22	37.83	38.22	+0.95%	18,283,774
2025-12-04	37.98	38.00	37.67	37.86	-0.37%	14,712,261
2025-12-03	37.81	38.09	37.80	38.00	+0.24%	17,930,753
2025-12-02	38.42	38.44	37.91	37.91	-1.30%	31,963,201
2025-12-01	38.30	38.41	38.10	38.41	+0.10%	26,106,105
2025-11-28	38.68	38.74	38.33	38.37	-1.08%	28,768,564
2025-11-27	39.17	39.23	38.79	38.79	-1.17%	25,672,245
2025-11-26	39.22	39.38	39.06	39.25	+0.00%	21,343,949
2025-11-25	39.27	39.50	39.13	39.25	-0.41%	17,137,277
2025-11-24	39.11	39.41	38.75	39.41	+0.77%	21,141,004
2025-11-21	39.24	39.63	38.80	39.11	-1.31%	36,992,609
2025-11-20	39.67	39.86	39.60	39.63	-0.13%	16,704,416
2025-11-19	39.66	39.83	39.58	39.68	+0.10%	16,847,839
2025-11-18	39.71	39.87	39.52	39.64	-0.30%	17,491,748
2025-11-17	40.29	40.29	39.71	39.76	-1.32%	26,566,037
2025-11-14	40.40	40.76	40.20	40.29	-0.71%	20,277,711
2025-11-13	40.39	40.62	40.20	40.58	+0.45%	23,193,790
2025-11-12	40.51	40.58	40.32	40.40	-0.27%	17,701,677
2025-11-11	40.80	40.94	40.41	40.51	-0.71%	23,064,740
2025-11-10	40.00	40.87	39.84	40.80	+2.05%	36,248,092
2025-11-07	39.91	40.28	39.83	39.98	-0.12%	29,677,959
2025-11-06	39.59	40.08	39.51	40.03	+1.01%	35,474,712
2025-11-05	39.70	39.75	39.46	39.63	-0.55%	26,766,588
2025-11-04	39.89	40.03	39.70	39.85	-0.40%	31,695,677
2025-11-03	40.22	40.36	39.81	40.01	-0.79%	33,118,777
2025-10-31	40.12	40.41	39.84	40.33	-1.47%	56,476,451
2025-10-30	40.80	41.37	40.60	40.93	+0.44%	40,821,724
2025-10-29	40.47	40.78	40.20	40.75	+0.72%	25,365,279
2025-10-28	40.58	40.66	40.35	40.46	-0.30%	21,458,283
2025-10-27	40.00	40.68	39.98	40.58	+1.76%	36,842,333
2025-10-24	39.97	40.17	39.77	39.88	-0.20%	30,008,253
2025-10-23	40.13	40.24	39.73	39.96	-0.55%	28,438,777
2025-10-22	40.20	40.40	40.12	40.18	-0.37%	16,117,112
2025-10-21	40.36	40.45	40.20	40.33	+0.00%	22,220,198
2025-10-20	40.33	40.55	40.22	40.33	+0.60%	18,666,692
2025-10-17	40.70	40.91	40.06	40.09	-1.86%	30,564,365
2025-10-16	41.00	41.14	40.66	40.85	-0.39%	25,951,671
2025-10-15	40.80	41.05	40.62	41.01	+0.69%	22,807,234
2025-10-14	41.01	41.25	40.60	40.73	-0.66%	37,828,034
2025-10-13	40.37	41.19	40.20	41.00	-0.41%	37,914,872
2025-10-10	40.45	41.40	40.35	41.17	+1.78%	57,081,133
2025-10-09	40.04	40.61	39.70	40.45	+0.30%	45,898,050
2025-09-30	40.00	40.51	39.90	40.33	+0.85%	33,559,919
2025-09-29	39.99	40.17	39.64	39.99	-0.20%	30,711,747

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+3.75%). Pire mois : Août (-6.37%). Sur 2 ans de données quotidiennes (2025–2026).

Janv-0.69%
Févr+3.75%
Mars+2.55%
Avr-1.57%
Mai-0.44%
Juin-4.63%
Juil+1.08%
Août-6.37%
Sept-5.16%
Oct-0.30%
Nov-4.10%
Déc-0.23%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de S.F. Holding Co. Ltd (002352.SHE) ?

31.18 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de 002352.SHE ?

Plus haut à 41.37 et plus bas à 30.07 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de S.F. Holding Co. Ltd ?

Historiquement, le mois le plus fort de 002352.SHE a été Févr (moyenne +3.75%) et le plus faible Août (moyenne -6.37%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.