Hongfa Technology Co., Ltd. (SHA:600885)
China · Delayed Price · Currency is CNY 26.86
-0.74 (-2.68%)
Sep 12, 2025, 3:00 PM CST
Hongfa Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.61 | 27.68 | 26.86 | 26.86 | 26.86 | -2.68% | 30,405,078 |
| Sep 11, 2025 | 25.75 | 27.77 | 25.60 | 27.60 | 27.60 | 7.10% | 45,476,835 |
| Sep 10, 2025 | 26.14 | 26.28 | 25.37 | 25.77 | 25.77 | -1.49% | 15,072,570 |
| Sep 9, 2025 | 26.37 | 26.64 | 26.02 | 26.16 | 26.16 | -0.76% | 18,976,116 |
| Sep 8, 2025 | 25.72 | 26.40 | 25.56 | 26.36 | 26.36 | 2.37% | 24,743,685 |
| Sep 5, 2025 | 25.47 | 26.05 | 25.30 | 25.75 | 25.75 | 1.82% | 20,362,876 |
| Sep 4, 2025 | 25.17 | 26.15 | 25.05 | 25.29 | 25.29 | 0.60% | 22,679,747 |
| Sep 3, 2025 | 25.36 | 25.57 | 25.03 | 25.14 | 25.14 | -0.95% | 12,722,240 |
| Sep 2, 2025 | 26.16 | 26.20 | 25.00 | 25.38 | 25.38 | -2.68% | 21,708,527 |
| Sep 1, 2025 | 26.35 | 26.38 | 25.91 | 26.08 | 26.08 | -0.38% | 17,077,284 |
| Aug 29, 2025 | 25.77 | 26.50 | 25.64 | 26.18 | 26.18 | 2.03% | 21,656,365 |
| Aug 28, 2025 | 25.70 | 25.95 | 25.15 | 25.66 | 25.66 | -0.16% | 19,526,042 |
| Aug 27, 2025 | 26.20 | 26.39 | 25.70 | 25.70 | 25.70 | -1.87% | 23,168,850 |
| Aug 26, 2025 | 25.98 | 26.39 | 25.86 | 26.19 | 26.19 | 0.85% | 23,372,859 |
| Aug 25, 2025 | 25.76 | 26.31 | 25.76 | 25.97 | 25.97 | 1.01% | 29,138,604 |
| Aug 22, 2025 | 25.69 | 25.72 | 25.47 | 25.71 | 25.71 | -0.04% | 15,325,722 |
| Aug 21, 2025 | 25.60 | 25.87 | 25.43 | 25.72 | 25.72 | 0.47% | 21,128,135 |
| Aug 20, 2025 | 25.40 | 25.61 | 25.23 | 25.60 | 25.60 | 0.67% | 16,338,396 |
| Aug 19, 2025 | 25.85 | 25.92 | 25.33 | 25.43 | 25.43 | -1.70% | 20,711,545 |
| Aug 18, 2025 | 26.28 | 26.29 | 25.64 | 25.87 | 25.87 | -1.03% | 24,430,960 |
| Aug 15, 2025 | 26.11 | 26.45 | 26.04 | 26.14 | 26.14 | -0.42% | 19,725,257 |
| Aug 14, 2025 | 26.71 | 26.74 | 26.20 | 26.25 | 26.25 | -1.72% | 18,365,920 |
| Aug 13, 2025 | 26.60 | 26.75 | 26.32 | 26.71 | 26.71 | 0.41% | 17,399,198 |
| Aug 12, 2025 | 26.12 | 26.77 | 25.90 | 26.60 | 26.60 | 2.70% | 25,550,022 |
| Aug 11, 2025 | 24.98 | 26.15 | 24.89 | 25.90 | 25.90 | 5.03% | 28,777,883 |
| Aug 8, 2025 | 24.48 | 24.81 | 24.48 | 24.66 | 24.66 | 0.78% | 11,261,082 |
| Aug 7, 2025 | 24.57 | 24.62 | 24.32 | 24.47 | 24.47 | -0.41% | 7,257,041 |
| Aug 6, 2025 | 24.52 | 24.62 | 24.30 | 24.57 | 24.57 | 0.20% | 9,102,050 |
| Aug 5, 2025 | 24.53 | 24.65 | 24.39 | 24.52 | 24.52 | 0.53% | 8,285,741 |
| Aug 4, 2025 | 24.39 | 24.60 | 24.28 | 24.39 | 24.39 | -0.20% | 8,826,748 |
| Aug 1, 2025 | 24.54 | 24.87 | 24.40 | 24.44 | 24.44 | -0.37% | 13,061,027 |
| Jul 31, 2025 | 24.27 | 24.87 | 24.05 | 24.53 | 24.53 | 1.45% | 21,194,523 |
| Jul 30, 2025 | 24.28 | 24.97 | 23.96 | 24.18 | 24.18 | 2.41% | 23,205,451 |
| Jul 29, 2025 | 23.61 | 23.67 | 23.35 | 23.61 | 23.61 | -0.34% | 8,194,131 |
| Jul 28, 2025 | 23.69 | 23.82 | 23.50 | 23.69 | 23.69 | 0.38% | 6,062,372 |
| Jul 25, 2025 | 23.65 | 23.78 | 23.55 | 23.60 | 23.60 | -0.04% | 5,452,523 |
| Jul 24, 2025 | 23.58 | 23.66 | 23.37 | 23.61 | 23.61 | -0.04% | 9,665,024 |
| Jul 23, 2025 | 23.82 | 23.99 | 23.55 | 23.62 | 23.62 | -0.76% | 10,523,430 |
| Jul 22, 2025 | 23.50 | 23.97 | 23.45 | 23.80 | 23.80 | 1.28% | 10,535,904 |
| Jul 21, 2025 | 23.55 | 23.60 | 23.35 | 23.50 | 23.50 | 0.09% | 5,930,283 |
| Jul 18, 2025 | 23.33 | 23.54 | 23.24 | 23.48 | 23.48 | 0.69% | 7,655,661 |
| Jul 17, 2025 | 22.86 | 23.45 | 22.86 | 23.32 | 23.32 | 1.97% | 8,688,914 |
| Jul 16, 2025 | 22.97 | 23.05 | 22.84 | 22.87 | 22.87 | -0.31% | 5,633,456 |
| Jul 15, 2025 | 22.94 | 23.19 | 22.86 | 22.94 | 22.94 | -0.17% | 7,755,786 |
| Jul 14, 2025 | 22.81 | 23.15 | 22.61 | 22.98 | 22.98 | 0.92% | 8,707,457 |
| Jul 11, 2025 | 23.03 | 23.15 | 22.70 | 22.77 | 22.77 | -0.87% | 14,654,164 |
| Jul 10, 2025 | 23.03 | 23.12 | 22.90 | 22.97 | 22.97 | 0.13% | 5,621,237 |
| Jul 9, 2025 | 23.00 | 23.10 | 22.90 | 22.94 | 22.94 | -0.52% | 7,202,832 |
| Jul 8, 2025 | 22.75 | 23.20 | 22.54 | 23.06 | 23.06 | 1.50% | 9,274,038 |
| Jul 7, 2025 | 22.74 | 23.00 | 22.58 | 22.72 | 22.72 | -0.13% | 6,218,586 |