Stock listing
Shenzhen:300276 SanFeng Intelligent Equipment Group Co.,Ltd. (三丰智能) 股价
Follow SanFeng Intelligent Equipment Group Co.,Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300276
¥5.64 CNY +0.21 (+3.9%)
Close on Oct 19, 2026
- Day range
- ¥5.40 – ¥5.70 CNYOct 19, 2026
- Volume
- 22.52M sharesOct 19, 2026
- Market value
- ¥7.90B CNYAt the close on Oct 19, 2026 · price × 1.40B shares outstanding
- 52-week range
- ¥5.39 – ¥10.52 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:300276 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.64 | +0.21 | +3.9% | ¥5.45 | ¥5.70 | ¥5.40 | 22,521,983 | |
| ¥5.43 | +0.04 | +0.7% | ¥5.45 | ¥5.57 | ¥5.39 | 15,748,352 | |
| ¥5.39 | -0.30 | -5.3% | ¥5.59 | ¥5.61 | ¥5.39 | 18,364,460 | |
| ¥5.69 | -0.12 | -2.1% | ¥5.80 | ¥5.80 | ¥5.67 | 13,368,017 | |
| ¥5.81 | -0.06 | -1.0% | ¥5.78 | ¥5.88 | ¥5.70 | 14,722,742 | |
| ¥5.87 | -0.07 | -1.2% | ¥5.95 | ¥5.95 | ¥5.77 | 16,498,300 | |
| ¥5.94 | 0.00 | 0.0% | ¥5.92 | ¥5.99 | ¥5.67 | 25,764,392 | |
| ¥5.94 | -0.21 | -3.4% | ¥6.11 | ¥6.17 | ¥5.93 | 22,601,033 | |
| ¥6.15 | -0.12 | -1.9% | ¥6.20 | ¥6.28 | ¥6.12 | 26,766,688 | |
| ¥6.27 | +0.04 | +0.6% | ¥6.11 | ¥6.40 | ¥5.95 | 56,100,674 | |
| ¥6.23 | +0.33 | +5.6% | ¥6.02 | ¥6.43 | ¥6.00 | 60,207,416 | |
| ¥5.90 | -0.05 | -0.8% | ¥5.94 | ¥6.04 | ¥5.90 | 13,975,973 | |
| ¥5.95 | -0.07 | -1.2% | ¥6.03 | ¥6.04 | ¥5.93 | 13,189,089 | |
| ¥6.02 | -0.04 | -0.7% | ¥6.06 | ¥6.09 | ¥5.99 | 17,679,212 | |
| ¥6.06 | +0.06 | +1.0% | ¥6.01 | ¥6.10 | ¥5.98 | 21,645,323 | |
| ¥6.00 | +0.05 | +0.8% | ¥6.03 | ¥6.05 | ¥5.98 | 15,241,114 | |
| ¥5.95 | -0.02 | -0.3% | ¥5.96 | ¥6.03 | ¥5.90 | 14,172,122 | |
| ¥5.97 | +0.02 | +0.3% | ¥5.92 | ¥6.01 | ¥5.85 | 12,311,434 | |
| ¥5.95 | -0.07 | -1.2% | ¥6.02 | ¥6.05 | ¥5.93 | 11,491,022 | |
| ¥6.02 | -0.01 | -0.2% | ¥5.98 | ¥6.08 | ¥5.95 | 9,852,662 | |
| ¥6.03 | -0.09 | -1.5% | ¥6.13 | ¥6.14 | ¥5.93 | 20,489,541 | |
| ¥6.12 | -0.02 | -0.3% | ¥6.13 | ¥6.17 | ¥6.07 | 14,286,793 | |
| ¥6.14 | -0.12 | -1.9% | ¥6.26 | ¥6.28 | ¥6.13 | 18,344,127 | |
| ¥6.26 | -0.04 | -0.6% | ¥6.30 | ¥6.33 | ¥6.23 | 15,663,881 | |
| ¥6.30 | -0.02 | -0.3% | ¥6.32 | ¥6.41 | ¥6.28 | 17,670,312 | |
| ¥6.32 | -0.06 | -0.9% | ¥6.48 | ¥6.48 | ¥6.29 | 19,086,700 | |
| ¥6.38 | -0.04 | -0.6% | ¥6.45 | ¥6.55 | ¥6.36 | 17,825,600 | |
| ¥6.42 | -0.03 | -0.5% | ¥6.39 | ¥6.46 | ¥6.36 | 14,309,666 | |
| ¥6.45 | +0.02 | +0.3% | ¥6.45 | ¥6.50 | ¥6.39 | 17,781,500 | |
| ¥6.43 | +0.03 | +0.5% | ¥6.31 | ¥6.44 | ¥6.31 | 14,886,543 | |
| ¥6.40 | +0.01 | +0.2% | ¥6.39 | ¥6.47 | ¥6.29 | 19,847,548 | |
| ¥6.39 | +0.07 | +1.1% | ¥6.30 | ¥6.45 | ¥6.22 | 20,695,001 | |
| ¥6.32 | +0.09 | +1.4% | ¥6.22 | ¥6.38 | ¥6.19 | 20,722,385 | |
| ¥6.23 | +0.12 | +2.0% | ¥6.12 | ¥6.27 | ¥6.11 | 16,964,120 | |
| ¥6.11 | -0.18 | -2.9% | ¥6.27 | ¥6.28 | ¥6.08 | 17,820,113 | |
| ¥6.29 | +0.01 | +0.2% | ¥6.27 | ¥6.34 | ¥6.17 | 14,449,996 | |
| ¥6.28 | -0.13 | -2.0% | ¥6.46 | ¥6.49 | ¥6.25 | 24,570,424 | |
| ¥6.41 | -0.51 | -7.4% | ¥6.83 | ¥6.83 | ¥6.40 | 41,592,631 | |
| ¥6.92 | +0.18 | +2.7% | ¥6.70 | ¥6.95 | ¥6.64 | 54,065,691 | |
| ¥6.74 | +0.15 | +2.3% | ¥6.63 | ¥6.80 | ¥6.55 | 27,133,810 | |
| ¥6.59 | -0.07 | -1.1% | ¥6.63 | ¥6.66 | ¥6.45 | 32,140,966 | |
| ¥6.66 | -0.30 | -4.3% | ¥6.92 | ¥6.94 | ¥6.66 | 47,525,513 | |
| ¥6.96 | +0.09 | +1.3% | ¥6.82 | ¥7.27 | ¥6.80 | 40,486,642 | |
| ¥6.87 | -0.04 | -0.6% | ¥6.90 | ¥7.08 | ¥6.76 | 43,232,426 | |
| ¥6.91 | +0.01 | +0.1% | ¥7.00 | ¥7.05 | ¥6.78 | 23,012,411 | |
| ¥6.90 | -0.05 | -0.7% | ¥6.99 | ¥7.00 | ¥6.78 | 27,834,207 | |
| ¥6.95 | -0.15 | -2.1% | ¥6.93 | ¥7.11 | ¥6.86 | 36,978,857 | |
| ¥7.10 | +0.17 | +2.5% | ¥7.07 | ¥7.19 | ¥6.98 | 51,723,077 | |
| ¥6.93 | +0.05 | +0.7% | ¥6.88 | ¥6.95 | ¥6.77 | 30,955,701 | |
| ¥6.88 | +0.27 | +4.1% | ¥6.58 | ¥6.94 | ¥6.56 | 40,436,829 | |
| ¥6.61 | +0.24 | +3.8% | ¥6.54 | ¥6.75 | ¥6.53 | 38,875,044 | |
| ¥6.37 | -0.09 | -1.4% | ¥6.38 | ¥6.51 | ¥6.31 | 22,239,137 | |
| ¥6.46 | +0.27 | +4.4% | ¥6.18 | ¥6.52 | ¥6.16 | 34,721,852 | |
| ¥6.19 | -0.03 | -0.5% | ¥6.14 | ¥6.29 | ¥6.13 | 16,571,319 | |
| ¥6.22 | +0.14 | +2.3% | ¥6.08 | ¥6.25 | ¥6.05 | 19,334,772 | |
| ¥6.08 | -0.31 | -4.9% | ¥6.28 | ¥6.29 | ¥6.08 | 23,704,930 | |
| ¥6.39 | +0.01 | +0.2% | ¥6.32 | ¥6.42 | ¥6.20 | 25,177,331 | |
| ¥6.38 | -0.30 | -4.5% | ¥6.55 | ¥6.59 | ¥6.36 | 31,712,772 | |
| ¥6.68 | +0.26 | +4.0% | ¥6.42 | ¥6.80 | ¥6.27 | 36,973,556 | |
| ¥6.42 | -0.21 | -3.2% | ¥6.68 | ¥6.77 | ¥6.31 | 32,905,300 |
- Ticker
- Shenzhen:300276
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
SanFeng Intelligent Equipment Group Co.,Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
Log in to ask 6ix AI your own questions about SanFeng Intelligent Equipment Group Co.,Ltd.