SFUN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 15 2021 | 13.45 | -0.05 | -0.37% | 13.37 | 13.60 | 13.31 | 9,868 |
Jan 14 2021 | 13.50 | -0.20 | -1.46% | 13.61 | 13.61 | 13.35 | 7,224 |
Jan 13 2021 | 13.70 | -0.18 | -1.3% | 13.74 | 13.74 | 13.4725 | 3,663 |
Jan 12 2021 | 13.88 | 0.35 | 2.59% | 13.68 | 13.89 | 13.5815 | 3,047 |
Jan 11 2021 | 13.53 | -0.06 | -0.44% | 13.39 | 13.899 | 13.16 | 4,940 |
Jan 08 2021 | 13.59 | 0.12 | 0.89% | 13.38 | 13.59 | 13.03 | 1,313 |
Jan 07 2021 | 13.47 | 0.02 | 0.15% | 13.47 | 13.47 | 13.1135 | 6,628 |
Jan 06 2021 | 13.45 | 0.14 | 1.05% | 13.44 | 13.60 | 13.40 | 1,685 |
Jan 05 2021 | 13.31 | -0.01 | -0.08% | 13.30 | 13.82 | 13.30 | 5,794 |
Jan 04 2021 | 13.32 | -0.08 | -0.6% | 13.31 | 13.32 | 13.0463 | 9,024 |
Jan 01 2021 | 13.40 | 0.00 | +0.00% | 13.25 | 13.62 | 13.00 | 0 |
Dec 31 2020 | 13.40 | 0.07 | 0.51% | 13.25 | 13.62 | 13.00 | 20,548 |
Dec 30 2020 | 13.3314 | 0.03 | 0.24% | 13.24 | 13.59 | 13.24 | 3,421 |
Dec 29 2020 | 13.30 | 0.27 | 2.07% | 13.17 | 13.30 | 13.17 | 5,872 |
Dec 28 2020 | 13.03 | -0.18 | -1.36% | 13.21 | 13.2439 | 13.03 | 2,986 |
Dec 25 2020 | 13.21 | 0.00 | +0.00% | 13.23 | 13.25 | 13.0621 | 0 |
Dec 24 2020 | 13.21 | 0.00 | +0.00% | 13.23 | 13.25 | 13.0621 | 0 |
Dec 24 2020 | 13.21 | 0.05 | 0.38% | 13.23 | 13.25 | 13.0621 | 9,528 |
Dec 23 2020 | 13.16 | 0.14 | 1.08% | 13.07 | 13.16 | 13.03 | 1,352 |
Dec 22 2020 | 13.02 | -0.38 | -2.84% | 13.39 | 13.4254 | 13.01 | 7,944 |
Dec 21 2020 | 13.40 | -0.17 | -1.25% | 13.56 | 13.56 | 13.38 | 7,443 |
Dec 18 2020 | 13.57 | 0.04 | 0.3% | 13.50 | 13.57 | 13.50 | 8,739 |
Dec 17 2020 | 13.53 | -0.09 | -0.66% | 13.60 | 13.77 | 13.53 | 1,488 |
Dec 16 2020 | 13.62 | -0.13 | -0.95% | 13.62 | 13.80 | 13.5435 | 6,226 |
Dec 15 2020 | 13.75 | 0.09 | 0.66% | 13.72 | 13.77 | 13.40 | 10,392 |
Dec 14 2020 | 13.66 | -0.13 | -0.94% | 13.80 | 13.80 | 13.66 | 2,660 |
Dec 11 2020 | 13.79 | 0.04 | 0.29% | 13.68 | 13.84 | 13.68 | 5,020 |
Dec 10 2020 | 13.75 | -0.13 | -0.94% | 13.59 | 13.85 | 13.38 | 14,111 |
Dec 09 2020 | 13.88 | 0.00 | 0.0% | 13.88 | 13.88 | 13.88 | 0 |
Dec 08 2020 | 13.88 | 0.10 | 0.73% | 13.70 | 13.99 | 13.5635 | 16,494 |
Dec 07 2020 | 13.78 | -0.20 | -1.43% | 13.85 | 13.90 | 13.54 | 19,360 |
Dec 04 2020 | 13.98 | 0.21 | 1.53% | 13.85 | 14.00 | 13.82 | 27,268 |
Dec 03 2020 | 13.77 | -0.13 | -0.94% | 13.91 | 13.91 | 13.77 | 16,281 |
Dec 02 2020 | 13.90 | 0.03 | 0.22% | 13.75 | 13.91 | 13.50 | 32,399 |
Dec 01 2020 | 13.87 | -0.13 | -0.93% | 13.90 | 13.99 | 13.54 | 39,165 |
Nov 30 2020 | 14.00 | 1.77 | 14.47% | 13.91 | 14.00 | 12.84 | 163,521 |
Nov 27 2020 | 12.2301 | 0.00 | +0.00% | 11.20 | 12.60 | 11.20 | 0 |
Nov 27 2020 | 12.2301 | 1.20 | 10.88% | 11.20 | 12.60 | 11.20 | 24,659 |
Nov 26 2020 | 11.03 | 0.00 | +0.00% | 11.00 | 11.50 | 10.86 | 0 |
Nov 25 2020 | 11.03 | 0.16 | 1.47% | 11.00 | 11.50 | 10.86 | 71,572 |
Nov 24 2020 | 10.87 | -0.06 | -0.55% | 10.98 | 11.00 | 10.69 | 10,739 |
Nov 23 2020 | 10.93 | 0.15 | 1.39% | 10.80 | 10.98 | 10.69 | 15,740 |
Nov 20 2020 | 10.78 | 0.31 | 2.96% | 10.44 | 11.26 | 10.42 | 39,202 |
Nov 19 2020 | 10.47 | 0.21 | 2.0% | 10.25 | 10.54 | 10.15 | 53,306 |
Nov 18 2020 | 10.265 | 0.15 | 1.43% | 10.10 | 10.4748 | 10.10 | 32,312 |
Nov 17 2020 | 10.12 | -0.11 | -1.08% | 10.25 | 10.36 | 9.925 | 10,017 |
Nov 16 2020 | 10.23 | 0.03 | 0.29% | 10.32 | 10.44 | 10.23 | 7,290 |
Nov 13 2020 | 10.20 | -0.08 | -0.78% | 9.94 | 10.2999 | 9.77 | 39,206 |
Nov 12 2020 | 10.28 | -0.07 | -0.68% | 10.31 | 10.4899 | 10.25 | 10,753 |
Nov 11 2020 | 10.35 | 0.14 | 1.37% | 10.27 | 10.50 | 10.27 | 7,273 |
Nov 10 2020 | 10.21 | 0.05 | 0.49% | 10.20 | 10.39 | 10.20 | 4,917 |
Nov 09 2020 | 10.1601 | -0.18 | -1.74% | 10.38 | 10.48 | 10.1401 | 6,714 |
Nov 06 2020 | 10.3397 | 0.00 | 0.0% | 10.30 | 10.4928 | 10.05 | 6,297 |
Nov 05 2020 | 10.34 | 0.32 | 3.19% | 10.09 | 10.39 | 9.90 | 8,361 |
Nov 04 2020 | 10.02 | 0.06 | 0.6% | 9.94 | 10.15 | 9.94 | 3,991 |
Nov 03 2020 | 9.96 | 0.06 | 0.61% | 10.10 | 10.1984 | 9.90 | 4,842 |
Nov 02 2020 | 9.90 | -0.04 | -0.4% | 10.00 | 10.26 | 9.90 | 8,289 |
Oct 30 2020 | 9.94 | 0.00 | +0.00% | 10.08 | 10.1662 | 9.845 | 0 |
Oct 30 2020 | 9.94 | -0.09 | -0.9% | 10.08 | 10.1662 | 9.845 | 16,222 |
Oct 29 2020 | 10.03 | 0.09 | 0.91% | 9.90 | 10.65 | 9.90 | 5,939 |
Oct 28 2020 | 9.94 | -0.06 | -0.6% | 10.08 | 10.13 | 9.90 | 15,588 |
Oct 27 2020 | 10.00 | -0.20 | -1.96% | 10.10 | 10.16 | 9.94 | 18,407 |
Oct 26 2020 | 10.20 | -0.17 | -1.64% | 10.39 | 10.47 | 10.01 | 17,674 |
Oct 23 2020 | 10.37 | 0.22 | 2.17% | 10.35 | 10.64 | 10.29 | 15,082 |
Oct 22 2020 | 10.15 | -0.06 | -0.59% | 10.31 | 10.55 | 10.15 | 15,882 |
Oct 21 2020 | 10.21 | -0.19 | -1.83% | 10.50 | 10.77 | 10.21 | 13,107 |
Oct 20 2020 | 10.40 | 0.10 | 0.97% | 10.49 | 10.49 | 10.35 | 10,738 |
Oct 19 2020 | 10.30 | -0.12 | -1.15% | 10.60 | 10.79 | 10.30 | 24,991 |