Hongfa Technology Co., Ltd. (SHA:600885)
24.43
-0.10 (-0.41%)
Aug 1, 2025, 2:45 PM CST
Hongfa Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 4, 2025 | 22.60 | 22.93 | 22.42 | 22.75 | 22.75 | 1.25% | 8,825,758 |
Jul 3, 2025 | 22.22 | 22.65 | 22.19 | 22.47 | 22.47 | 1.22% | 8,282,172 |
Jul 2, 2025 | 22.31 | 22.36 | 22.13 | 22.20 | 22.20 | -0.72% | 5,961,256 |
Jul 1, 2025 | 22.42 | 22.58 | 22.21 | 22.36 | 22.36 | 0.22% | 8,516,511 |
Jun 30, 2025 | 22.12 | 22.40 | 22.00 | 22.31 | 22.31 | 1.41% | 8,374,498 |
Jun 27, 2025 | 22.02 | 22.18 | 21.73 | 22.00 | 22.00 | 0.32% | 6,850,377 |
Jun 26, 2025 | 22.41 | 22.43 | 21.93 | 21.93 | 21.93 | -2.10% | 9,888,576 |
Jun 25, 2025 | 22.07 | 22.44 | 21.93 | 22.40 | 22.40 | 1.54% | 9,042,705 |
Jun 24, 2025 | 21.77 | 22.15 | 21.68 | 22.06 | 22.06 | 1.66% | 7,410,782 |
Jun 23, 2025 | 21.78 | 21.96 | 21.58 | 21.70 | 21.70 | -1.18% | 5,695,760 |
Jun 20, 2025 | 21.71 | 22.32 | 21.71 | 21.96 | 21.96 | 0.55% | 6,897,320 |
Jun 19, 2025 | 22.34 | 22.42 | 21.63 | 21.84 | 21.84 | -3.79% | 9,150,866 |
Jun 18, 2025 | 22.58 | 22.86 | 22.53 | 22.70 | 22.33 | 0.40% | 5,310,245 |
Jun 17, 2025 | 22.93 | 22.93 | 22.59 | 22.61 | 22.25 | -0.96% | 6,717,476 |
Jun 16, 2025 | 22.76 | 23.12 | 22.73 | 22.83 | 22.46 | -0.13% | 5,337,428 |
Jun 13, 2025 | 23.01 | 23.16 | 22.84 | 22.86 | 22.49 | -0.95% | 6,187,654 |
Jun 12, 2025 | 23.19 | 23.19 | 22.74 | 23.08 | 22.70 | -0.17% | 8,713,440 |
Jun 11, 2025 | 23.06 | 23.36 | 22.97 | 23.12 | 22.75 | 0.57% | 7,196,063 |
Jun 10, 2025 | 23.34 | 23.37 | 22.97 | 22.99 | 22.61 | -1.42% | 6,704,539 |
Jun 9, 2025 | 23.37 | 23.48 | 23.18 | 23.32 | 22.94 | -0.17% | 7,674,163 |
Jun 6, 2025 | 23.41 | 23.71 | 23.29 | 23.36 | 22.99 | -0.13% | 6,134,862 |
Jun 5, 2025 | 23.23 | 23.46 | 23.16 | 23.39 | 23.01 | 0.78% | 4,475,104 |
Jun 4, 2025 | 23.28 | 23.48 | 23.08 | 23.21 | 22.84 | 0.35% | 6,053,631 |
Jun 3, 2025 | 23.41 | 23.51 | 23.09 | 23.13 | 22.75 | -1.15% | 7,579,327 |
May 30, 2025 | 23.73 | 23.73 | 23.35 | 23.40 | 23.02 | -1.43% | 5,953,758 |
May 29, 2025 | 23.65 | 23.97 | 23.55 | 23.74 | 23.36 | -0.08% | 5,723,526 |
May 28, 2025 | 23.59 | 23.82 | 23.44 | 23.76 | 23.38 | 0.85% | 3,791,143 |
May 27, 2025 | 23.89 | 24.11 | 23.50 | 23.56 | 23.18 | -1.38% | 5,848,224 |
May 26, 2025 | 24.17 | 24.39 | 23.79 | 23.89 | 23.50 | -1.20% | 5,313,845 |
May 23, 2025 | 24.01 | 24.46 | 24.00 | 24.18 | 23.79 | 0.75% | 7,995,410 |