Skip to main content
logo
Hongfa Technology Co., Ltd. (SHA:600885)
China flag China · Delayed Price · Currency is CNY
30.47
+1.33 (4.56%)
Oct 31, 2025, 3:00 PM CST

Hongfa Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202529.1130.7828.8830.4730.474.56%47,858,916
Oct 30, 202529.2029.2528.5029.1429.140.34%26,367,871
Oct 29, 202528.0029.1627.8329.0429.044.24%25,916,180
Oct 28, 202527.8928.0027.5527.8627.86-0.36%18,022,548
Oct 27, 202527.4028.1827.3927.9627.962.79%30,126,154
Oct 24, 202526.3727.2826.2827.2027.203.15%26,989,718
Oct 23, 202526.2726.4725.8826.3726.37-0.42%22,431,760
Oct 22, 202527.4027.4026.4326.4826.48-4.02%33,710,213
Oct 21, 202527.2827.9727.0127.5927.592.41%37,672,867
Oct 20, 202527.3027.6426.8026.9426.940.60%39,238,061
Oct 17, 202528.6029.2326.6826.7826.78-6.56%58,588,931
Oct 16, 202527.3929.2626.9528.6628.667.74%85,370,675
Oct 15, 202526.0126.7525.5026.6026.602.39%28,350,167
Oct 14, 202526.4927.1525.8525.9825.98-1.48%30,967,185
Oct 13, 202526.2026.7525.8526.3726.37-2.12%30,754,952
Oct 10, 202526.7027.4026.5726.9426.940.41%27,717,590
Oct 9, 202526.4527.0426.3026.8326.831.78%23,861,314
Sep 30, 202526.4626.6426.1826.3626.36-0.15%17,301,888
Sep 29, 202526.6026.7426.0226.4026.40-0.30%21,572,673
Sep 26, 202526.5527.6426.4426.4826.48-0.49%23,097,701
Sep 25, 202525.7026.8625.6626.6126.613.38%25,783,411
Sep 24, 202525.5025.7925.4025.7425.740.27%17,404,333
Sep 23, 202526.0526.1925.3025.6725.67-1.19%20,285,069
Sep 22, 202527.1227.2525.8025.9825.98-3.49%28,622,018
Sep 19, 202526.2827.0526.2226.9226.922.36%28,608,288
Sep 18, 202526.5827.0326.0926.3026.30-0.94%30,733,419
Sep 17, 202526.1626.5926.0026.5526.550.87%19,593,728
Sep 16, 202526.4826.4825.7326.3226.32-0.15%21,684,832
Sep 15, 202526.9727.0726.3026.3626.36-1.86%19,535,290
Sep 12, 202527.6127.6826.8626.8626.86-2.68%30,405,078
Sep 11, 202525.7527.7725.6027.6027.607.10%45,476,835
Sep 10, 202526.1426.2825.3725.7725.77-1.49%15,072,570
Sep 9, 202526.3726.6426.0226.1626.16-0.76%18,976,116
Sep 8, 202525.7226.4025.5626.3626.362.37%24,743,685
Sep 5, 202525.4726.0525.3025.7525.751.82%20,362,876
Sep 4, 202525.1726.1525.0525.2925.290.60%22,679,747
Sep 3, 202525.3625.5725.0325.1425.14-0.95%12,722,240
Sep 2, 202526.1626.2025.0025.3825.38-2.68%21,708,527
Sep 1, 202526.3526.3825.9126.0826.08-0.38%17,077,284
Aug 29, 202525.7726.5025.6426.1826.182.03%21,656,365
Aug 28, 202525.7025.9525.1525.6625.66-0.16%19,526,042
Aug 27, 202526.2026.3925.7025.7025.70-1.87%23,168,850
Aug 26, 202525.9826.3925.8626.1926.190.85%23,372,859
Aug 25, 202525.7626.3125.7625.9725.971.01%29,138,604
Aug 22, 202525.6925.7225.4725.7125.71-0.04%15,325,722
Aug 21, 202525.6025.8725.4325.7225.720.47%21,128,135
Aug 20, 202525.4025.6125.2325.6025.600.67%16,338,396
Aug 19, 202525.8525.9225.3325.4325.43-1.70%20,711,545
Aug 18, 202526.2826.2925.6425.8725.87-1.03%24,430,960
Aug 15, 202526.1126.4526.0426.1426.14-0.42%19,725,257