Power HF Co., Ltd. (SHA:605100)
China · Delayed Price · Currency is CNY 28.99
-0.38 (-1.29%)
Oct 10, 2025, 11:29 AM CST
Power HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.30 | 30.33 | 28.93 | 29.37 | 29.37 | 1.28% | 6,514,377 |
| Sep 30, 2025 | 29.55 | 30.40 | 28.87 | 29.00 | 29.00 | -0.99% | 8,254,700 |
| Sep 29, 2025 | 30.39 | 30.39 | 27.39 | 29.29 | 29.19 | -3.75% | 16,427,731 |
| Sep 26, 2025 | 29.91 | 31.10 | 29.52 | 30.43 | 30.33 | 1.10% | 10,134,668 |
| Sep 25, 2025 | 28.61 | 30.80 | 28.61 | 30.10 | 30.00 | 3.69% | 12,506,896 |
| Sep 24, 2025 | 28.24 | 29.50 | 27.50 | 29.03 | 28.93 | 3.31% | 14,165,140 |
| Sep 23, 2025 | 27.91 | 28.97 | 26.90 | 28.10 | 28.00 | 3.58% | 18,108,108 |
| Sep 22, 2025 | 24.70 | 27.13 | 24.56 | 27.13 | 27.04 | 10.02% | 8,242,276 |
| Sep 19, 2025 | 24.42 | 24.88 | 24.20 | 24.66 | 24.58 | 0.98% | 4,145,292 |
| Sep 18, 2025 | 25.56 | 25.81 | 24.13 | 24.42 | 24.34 | -4.72% | 8,101,352 |
| Sep 17, 2025 | 26.02 | 26.46 | 25.44 | 25.63 | 25.54 | -1.50% | 4,809,500 |
| Sep 16, 2025 | 26.69 | 26.69 | 25.86 | 26.02 | 25.93 | -2.66% | 5,803,600 |
| Sep 15, 2025 | 25.47 | 26.89 | 25.21 | 26.73 | 26.64 | 4.95% | 10,112,992 |
| Sep 12, 2025 | 25.39 | 25.86 | 25.14 | 25.47 | 25.38 | -0.59% | 4,083,416 |
| Sep 11, 2025 | 24.74 | 25.78 | 24.36 | 25.62 | 25.53 | 3.60% | 5,513,700 |
| Sep 10, 2025 | 24.40 | 25.34 | 24.40 | 24.73 | 24.65 | 0.98% | 4,610,671 |
| Sep 9, 2025 | 25.92 | 25.93 | 24.41 | 24.49 | 24.41 | -5.33% | 7,497,064 |
| Sep 8, 2025 | 27.24 | 27.48 | 25.36 | 25.87 | 25.78 | -0.88% | 7,755,472 |
| Sep 5, 2025 | 25.53 | 26.29 | 25.22 | 26.10 | 26.01 | 2.68% | 5,262,053 |
| Sep 4, 2025 | 26.08 | 26.66 | 24.83 | 25.42 | 25.33 | -2.12% | 6,811,110 |
| Sep 3, 2025 | 26.81 | 27.27 | 25.83 | 25.97 | 25.88 | -3.31% | 7,398,040 |
| Sep 2, 2025 | 28.00 | 28.28 | 26.41 | 26.86 | 26.77 | -4.68% | 13,923,616 |
| Sep 1, 2025 | 27.81 | 28.96 | 27.38 | 28.18 | 28.08 | 0.04% | 11,407,398 |
| Aug 29, 2025 | 28.09 | 29.23 | 27.37 | 28.17 | 28.07 | 0.86% | 13,365,827 |
| Aug 28, 2025 | 27.00 | 28.08 | 26.80 | 27.93 | 27.83 | 2.53% | 16,939,765 |
| Aug 27, 2025 | 27.10 | 28.49 | 26.03 | 27.24 | 27.15 | 0.52% | 20,008,411 |
| Aug 26, 2025 | 24.74 | 27.10 | 24.71 | 27.10 | 27.01 | 9.98% | 17,582,703 |
| Aug 25, 2025 | 23.60 | 25.50 | 23.48 | 24.64 | 24.56 | 5.39% | 16,878,300 |
| Aug 22, 2025 | 23.30 | 23.88 | 23.23 | 23.38 | 23.30 | 0.17% | 9,499,609 |
| Aug 21, 2025 | 24.17 | 24.62 | 23.29 | 23.34 | 23.26 | -3.59% | 13,797,610 |
| Aug 20, 2025 | 24.86 | 25.80 | 23.83 | 24.21 | 24.13 | 1.81% | 28,793,221 |
| Aug 19, 2025 | 21.72 | 23.78 | 21.71 | 23.78 | 23.70 | 9.99% | 11,751,617 |
| Aug 18, 2025 | 20.74 | 21.81 | 20.63 | 21.62 | 21.55 | 4.44% | 12,088,684 |
| Aug 15, 2025 | 20.07 | 21.08 | 20.07 | 20.70 | 20.63 | 2.68% | 7,861,957 |
| Aug 14, 2025 | 20.78 | 20.79 | 20.10 | 20.16 | 20.09 | -2.51% | 5,004,856 |
| Aug 13, 2025 | 20.80 | 20.81 | 20.37 | 20.68 | 20.61 | -0.05% | 4,954,888 |
| Aug 12, 2025 | 20.52 | 20.83 | 20.42 | 20.69 | 20.62 | 0.19% | 4,800,460 |
| Aug 11, 2025 | 20.28 | 20.88 | 20.25 | 20.65 | 20.58 | 2.38% | 6,244,102 |
| Aug 8, 2025 | 20.42 | 20.42 | 20.05 | 20.17 | 20.10 | -0.15% | 2,823,288 |
| Aug 7, 2025 | 20.49 | 20.51 | 20.17 | 20.20 | 20.13 | -1.42% | 3,398,500 |
| Aug 6, 2025 | 20.38 | 20.55 | 20.20 | 20.49 | 20.42 | 0.59% | 4,028,960 |
| Aug 5, 2025 | 20.45 | 20.45 | 20.23 | 20.37 | 20.30 | - | 3,142,548 |
| Aug 4, 2025 | 20.02 | 20.45 | 19.86 | 20.37 | 20.30 | 1.19% | 5,212,432 |
| Aug 1, 2025 | 19.86 | 20.19 | 19.83 | 20.13 | 20.06 | 1.36% | 4,986,272 |
| Jul 31, 2025 | 19.82 | 20.12 | 19.73 | 19.86 | 19.79 | 0.15% | 4,323,360 |
| Jul 30, 2025 | 20.34 | 20.35 | 19.66 | 19.83 | 19.76 | -2.51% | 5,271,948 |
| Jul 29, 2025 | 19.84 | 20.73 | 19.80 | 20.34 | 20.27 | 2.06% | 8,183,296 |
| Jul 28, 2025 | 19.80 | 20.29 | 19.80 | 19.93 | 19.86 | 0.86% | 4,560,116 |
| Jul 25, 2025 | 19.72 | 19.78 | 19.63 | 19.76 | 19.69 | 0.36% | 2,023,327 |
| Jul 24, 2025 | 19.51 | 19.78 | 19.51 | 19.69 | 19.62 | 0.41% | 2,001,320 |