Skip to main content
logo
Hongfa Technology Co., Ltd. (SHA:600885)
China flag China · Delayed Price · Currency is CNY
25.71
-0.01 (-0.04%)
Aug 22, 2025, 3:00 PM CST

Hongfa Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202526.7126.7426.2026.2526.25-1.72%18,365,920
Aug 13, 202526.6026.7526.3226.7126.710.41%17,399,198
Aug 12, 202526.1226.7725.9026.6026.602.70%25,550,022
Aug 11, 202524.9826.1524.8925.9025.905.03%28,777,883
Aug 8, 202524.4824.8124.4824.6624.660.78%11,261,082
Aug 7, 202524.5724.6224.3224.4724.47-0.41%7,257,041
Aug 6, 202524.5224.6224.3024.5724.570.20%9,102,050
Aug 5, 202524.5324.6524.3924.5224.520.53%8,285,741
Aug 4, 202524.3924.6024.2824.3924.39-0.20%8,826,748
Aug 1, 202524.5424.8724.4024.4424.44-0.37%13,061,027
Jul 31, 202524.2724.8724.0524.5324.531.45%21,194,523
Jul 30, 202524.2824.9723.9624.1824.182.41%23,205,451
Jul 29, 202523.6123.6723.3523.6123.61-0.34%8,194,131
Jul 28, 202523.6923.8223.5023.6923.690.38%6,062,372
Jul 25, 202523.6523.7823.5523.6023.60-0.04%5,452,523
Jul 24, 202523.5823.6623.3723.6123.61-0.04%9,665,024
Jul 23, 202523.8223.9923.5523.6223.62-0.76%10,523,430
Jul 22, 202523.5023.9723.4523.8023.801.28%10,535,904
Jul 21, 202523.5523.6023.3523.5023.500.09%5,930,283
Jul 18, 202523.3323.5423.2423.4823.480.69%7,655,661
Jul 17, 202522.8623.4522.8623.3223.321.97%8,688,914
Jul 16, 202522.9723.0522.8422.8722.87-0.31%5,633,456
Jul 15, 202522.9423.1922.8622.9422.94-0.17%7,755,786
Jul 14, 202522.8123.1522.6122.9822.980.92%8,707,457
Jul 11, 202523.0323.1522.7022.7722.77-0.87%14,654,164
Jul 10, 202523.0323.1222.9022.9722.970.13%5,621,237
Jul 9, 202523.0023.1022.9022.9422.94-0.52%7,202,832
Jul 8, 202522.7523.2022.5423.0623.061.50%9,274,038
Jul 7, 202522.7423.0022.5822.7222.72-0.13%6,218,586
Jul 4, 202522.6022.9322.4222.7522.751.25%8,825,758
Jul 3, 202522.2222.6522.1922.4722.471.22%8,282,172
Jul 2, 202522.3122.3622.1322.2022.20-0.72%5,961,256
Jul 1, 202522.4222.5822.2122.3622.360.22%8,516,511
Jun 30, 202522.1222.4022.0022.3122.311.41%8,374,498
Jun 27, 202522.0222.1821.7322.0022.000.32%6,850,377
Jun 26, 202522.4122.4321.9321.9321.93-2.10%9,888,576
Jun 25, 202522.0722.4421.9322.4022.401.54%9,042,705
Jun 24, 202521.7722.1521.6822.0622.061.66%7,410,782
Jun 23, 202521.7821.9621.5821.7021.70-1.18%5,695,760
Jun 20, 202521.7122.3221.7121.9621.960.55%6,897,320
Jun 19, 202522.3422.4221.6321.8421.84-3.79%9,150,866
Jun 18, 202522.5822.8622.5322.7022.330.40%5,310,245
Jun 17, 202522.9322.9322.5922.6122.25-0.96%6,717,476
Jun 16, 202522.7623.1222.7322.8322.46-0.13%5,337,428