Power HF Co., Ltd. (SHA:605100)
China · Delayed Price · Currency is CNY 23.38
+0.04 (0.17%)
Aug 22, 2025, 3:00 PM CST
Power HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.30 | 23.88 | 23.23 | 23.38 | 23.38 | 0.17% | 9,499,609 |
| Aug 21, 2025 | 24.17 | 24.62 | 23.29 | 23.34 | 23.34 | -3.59% | 13,797,610 |
| Aug 20, 2025 | 24.86 | 25.80 | 23.83 | 24.21 | 24.21 | 1.81% | 28,793,221 |
| Aug 19, 2025 | 21.72 | 23.78 | 21.71 | 23.78 | 23.78 | 9.99% | 11,751,617 |
| Aug 18, 2025 | 20.74 | 21.81 | 20.63 | 21.62 | 21.62 | 4.44% | 12,088,684 |
| Aug 15, 2025 | 20.07 | 21.08 | 20.07 | 20.70 | 20.70 | 2.68% | 7,861,957 |
| Aug 14, 2025 | 20.78 | 20.79 | 20.10 | 20.16 | 20.16 | -2.51% | 5,004,856 |
| Aug 13, 2025 | 20.80 | 20.81 | 20.37 | 20.68 | 20.68 | -0.05% | 4,954,888 |
| Aug 12, 2025 | 20.52 | 20.83 | 20.42 | 20.69 | 20.69 | 0.19% | 4,800,460 |
| Aug 11, 2025 | 20.28 | 20.88 | 20.25 | 20.65 | 20.65 | 2.38% | 6,244,102 |
| Aug 8, 2025 | 20.42 | 20.42 | 20.05 | 20.17 | 20.17 | -0.15% | 2,823,288 |
| Aug 7, 2025 | 20.49 | 20.51 | 20.17 | 20.20 | 20.20 | -1.42% | 3,398,500 |
| Aug 6, 2025 | 20.38 | 20.55 | 20.20 | 20.49 | 20.49 | 0.59% | 4,028,960 |
| Aug 5, 2025 | 20.45 | 20.45 | 20.23 | 20.37 | 20.37 | - | 3,142,548 |
| Aug 4, 2025 | 20.02 | 20.45 | 19.86 | 20.37 | 20.37 | 1.19% | 5,212,432 |
| Aug 1, 2025 | 19.86 | 20.19 | 19.83 | 20.13 | 20.13 | 1.36% | 4,986,272 |
| Jul 31, 2025 | 19.82 | 20.12 | 19.73 | 19.86 | 19.86 | 0.15% | 4,323,360 |
| Jul 30, 2025 | 20.34 | 20.35 | 19.66 | 19.83 | 19.83 | -2.51% | 5,271,948 |
| Jul 29, 2025 | 19.84 | 20.73 | 19.80 | 20.34 | 20.34 | 2.06% | 8,183,296 |
| Jul 28, 2025 | 19.80 | 20.29 | 19.80 | 19.93 | 19.93 | 0.86% | 4,560,116 |
| Jul 25, 2025 | 19.72 | 19.78 | 19.63 | 19.76 | 19.76 | 0.36% | 2,023,327 |
| Jul 24, 2025 | 19.51 | 19.78 | 19.51 | 19.69 | 19.69 | 0.41% | 2,001,320 |
| Jul 23, 2025 | 19.88 | 19.91 | 19.55 | 19.61 | 19.61 | -0.76% | 3,100,240 |
| Jul 22, 2025 | 20.00 | 20.05 | 19.63 | 19.76 | 19.76 | -1.30% | 4,128,516 |
| Jul 21, 2025 | 19.91 | 20.06 | 19.72 | 20.02 | 20.02 | 0.40% | 3,838,060 |
| Jul 18, 2025 | 19.98 | 20.29 | 19.85 | 19.94 | 19.94 | -0.50% | 4,408,468 |
| Jul 17, 2025 | 19.89 | 20.17 | 19.70 | 20.04 | 20.04 | -0.30% | 5,257,496 |
| Jul 16, 2025 | 19.82 | 20.78 | 19.78 | 20.10 | 20.10 | 2.24% | 12,640,096 |
| Jul 15, 2025 | 19.30 | 19.70 | 19.13 | 19.66 | 19.66 | 1.13% | 5,443,300 |
| Jul 14, 2025 | 19.30 | 19.49 | 19.22 | 19.44 | 19.44 | 0.73% | 2,551,592 |
| Jul 11, 2025 | 19.25 | 19.36 | 19.08 | 19.30 | 19.30 | 0.21% | 2,624,700 |
| Jul 10, 2025 | 19.30 | 19.43 | 19.16 | 19.26 | 19.26 | -0.52% | 2,687,160 |
| Jul 9, 2025 | 19.38 | 19.62 | 19.30 | 19.36 | 19.36 | -0.26% | 3,207,925 |
| Jul 8, 2025 | 19.22 | 19.43 | 19.15 | 19.41 | 19.41 | 0.41% | 3,063,560 |
| Jul 7, 2025 | 19.36 | 19.48 | 19.18 | 19.33 | 19.33 | -0.15% | 3,043,217 |
| Jul 4, 2025 | 20.51 | 20.66 | 19.26 | 19.36 | 19.36 | -6.34% | 11,946,124 |
| Jul 3, 2025 | 19.87 | 20.78 | 19.66 | 20.67 | 20.67 | 4.03% | 11,518,368 |
| Jul 2, 2025 | 19.87 | 19.95 | 19.62 | 19.87 | 19.87 | -0.20% | 3,523,060 |
| Jul 1, 2025 | 19.97 | 20.28 | 19.53 | 19.91 | 19.91 | -0.20% | 5,816,376 |
| Jun 30, 2025 | 20.20 | 20.20 | 19.74 | 19.95 | 19.95 | -0.25% | 4,314,020 |
| Jun 27, 2025 | 20.29 | 20.69 | 19.99 | 20.00 | 20.00 | - | 6,118,240 |
| Jun 26, 2025 | 19.92 | 20.45 | 19.92 | 20.00 | 20.00 | -1.38% | 7,881,656 |
| Jun 25, 2025 | 19.98 | 20.95 | 19.98 | 20.28 | 20.28 | 2.06% | 12,648,012 |
| Jun 24, 2025 | 19.15 | 19.95 | 19.02 | 19.87 | 19.87 | 3.87% | 8,854,104 |
| Jun 23, 2025 | 18.98 | 19.15 | 18.58 | 19.13 | 19.13 | 1.16% | 4,726,156 |
| Jun 20, 2025 | 18.50 | 19.78 | 18.47 | 18.91 | 18.91 | 2.00% | 7,084,746 |
| Jun 19, 2025 | 19.01 | 19.28 | 18.51 | 18.54 | 18.54 | -2.42% | 4,637,750 |
| Jun 18, 2025 | 19.00 | 19.07 | 18.63 | 19.00 | 19.00 | -0.47% | 4,543,500 |
| Jun 17, 2025 | 19.00 | 19.33 | 18.95 | 19.09 | 19.09 | 0.37% | 3,934,382 |
| Jun 16, 2025 | 18.90 | 19.17 | 18.78 | 19.02 | 19.02 | -0.05% | 4,056,836 |