Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China · Delayed Price · Currency is CNY 190.00
-3.46 (-1.79%)
At close: Dec 26, 2025
SHA:688200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 191.80 | 194.76 | 189.11 | 190.00 | 190.00 | -1.79% | 1,937,925 |
| Dec 25, 2025 | 187.68 | 197.88 | 186.10 | 193.46 | 193.46 | 2.90% | 3,228,272 |
| Dec 24, 2025 | 186.26 | 189.20 | 183.54 | 188.00 | 188.00 | 1.29% | 1,937,622 |
| Dec 23, 2025 | 181.51 | 191.95 | 180.00 | 185.60 | 185.60 | 2.69% | 2,771,527 |
| Dec 22, 2025 | 171.50 | 184.50 | 171.50 | 180.73 | 180.73 | 5.69% | 2,880,092 |
| Dec 19, 2025 | 174.03 | 174.80 | 170.25 | 171.00 | 171.00 | -0.96% | 1,331,898 |
| Dec 18, 2025 | 175.99 | 177.37 | 171.91 | 172.66 | 172.66 | -2.42% | 1,625,023 |
| Dec 17, 2025 | 169.50 | 177.88 | 169.10 | 176.94 | 176.94 | 4.39% | 2,154,596 |
| Dec 16, 2025 | 172.50 | 174.90 | 167.00 | 169.50 | 169.50 | -1.45% | 1,961,277 |
| Dec 15, 2025 | 176.11 | 178.44 | 171.67 | 172.00 | 172.00 | -3.86% | 2,239,103 |
| Dec 12, 2025 | 172.64 | 180.14 | 171.01 | 178.90 | 178.90 | 3.11% | 2,890,613 |
| Dec 11, 2025 | 174.70 | 177.02 | 173.25 | 173.50 | 173.50 | -0.69% | 1,518,125 |
| Dec 10, 2025 | 176.00 | 177.90 | 170.00 | 174.70 | 174.70 | -1.59% | 2,188,496 |
| Dec 9, 2025 | 177.32 | 180.74 | 176.11 | 177.52 | 177.52 | -0.82% | 1,529,243 |
| Dec 8, 2025 | 174.50 | 179.50 | 173.08 | 178.98 | 178.98 | 2.84% | 1,860,694 |
| Dec 5, 2025 | 176.00 | 178.91 | 171.75 | 174.04 | 174.04 | -1.76% | 2,142,739 |
| Dec 4, 2025 | 173.98 | 181.50 | 170.32 | 177.15 | 177.15 | 1.49% | 2,575,634 |
| Dec 3, 2025 | 174.49 | 177.47 | 173.17 | 174.55 | 174.55 | 0.54% | 1,981,212 |
| Dec 2, 2025 | 176.04 | 177.89 | 172.70 | 173.62 | 173.62 | -2.17% | 1,898,302 |
| Dec 1, 2025 | 171.49 | 177.83 | 168.64 | 177.47 | 177.47 | 4.21% | 2,682,256 |
| Nov 28, 2025 | 166.64 | 173.00 | 164.80 | 170.30 | 170.30 | 1.99% | 2,757,136 |
| Nov 27, 2025 | 166.40 | 171.56 | 166.40 | 166.97 | 166.97 | 0.38% | 2,392,957 |
| Nov 26, 2025 | 165.16 | 169.67 | 164.47 | 166.33 | 166.33 | 0.71% | 1,892,575 |
| Nov 25, 2025 | 166.74 | 171.15 | 165.00 | 165.16 | 165.16 | -0.06% | 2,402,045 |
| Nov 24, 2025 | 164.71 | 167.58 | 162.92 | 165.26 | 165.26 | 0.16% | 2,112,280 |
| Nov 21, 2025 | 168.30 | 170.80 | 164.10 | 165.00 | 165.00 | -3.29% | 1,372,506 |
| Nov 20, 2025 | 175.00 | 175.60 | 170.31 | 170.61 | 170.61 | -0.95% | 1,141,952 |
| Nov 19, 2025 | 172.96 | 174.88 | 171.30 | 172.25 | 172.25 | 0.03% | 1,151,473 |
| Nov 18, 2025 | 174.00 | 175.80 | 170.01 | 172.19 | 172.19 | -0.08% | 1,947,126 |
| Nov 17, 2025 | 175.03 | 176.37 | 171.00 | 172.32 | 172.32 | -1.03% | 1,034,805 |
| Nov 14, 2025 | 177.00 | 179.88 | 174.00 | 174.11 | 174.11 | -1.66% | 1,073,572 |
| Nov 13, 2025 | 176.94 | 178.68 | 174.86 | 177.05 | 177.05 | -0.42% | 1,461,860 |
| Nov 12, 2025 | 176.96 | 180.70 | 174.01 | 177.80 | 177.80 | -0.36% | 1,755,382 |
| Nov 11, 2025 | 180.06 | 185.77 | 177.07 | 178.44 | 178.44 | 0.07% | 2,046,260 |
| Nov 10, 2025 | 185.08 | 186.50 | 177.11 | 178.31 | 178.31 | -3.77% | 3,842,395 |
| Nov 7, 2025 | 187.00 | 189.29 | 185.05 | 185.30 | 185.30 | -1.77% | 1,675,614 |
| Nov 6, 2025 | 186.98 | 190.00 | 184.00 | 188.63 | 188.63 | 2.39% | 2,133,683 |
| Nov 5, 2025 | 184.00 | 187.29 | 181.03 | 184.22 | 184.22 | -1.24% | 1,477,541 |
| Nov 4, 2025 | 188.60 | 190.37 | 184.05 | 186.54 | 186.54 | -1.42% | 1,818,150 |
| Nov 3, 2025 | 190.10 | 191.00 | 181.20 | 189.22 | 189.22 | -5.41% | 3,660,773 |
| Oct 31, 2025 | 208.82 | 210.00 | 199.76 | 200.05 | 200.05 | -3.88% | 2,684,219 |
| Oct 30, 2025 | 216.50 | 219.80 | 207.00 | 208.12 | 208.12 | -4.09% | 3,697,570 |
| Oct 29, 2025 | 209.76 | 220.97 | 206.01 | 217.00 | 217.00 | 4.31% | 3,644,399 |
| Oct 28, 2025 | 196.80 | 213.56 | 195.60 | 208.04 | 208.04 | 5.07% | 4,160,959 |
| Oct 27, 2025 | 196.12 | 199.80 | 192.00 | 198.01 | 198.01 | 2.79% | 2,711,667 |
| Oct 24, 2025 | 191.00 | 193.68 | 188.36 | 192.63 | 192.63 | 2.35% | 2,114,372 |
| Oct 23, 2025 | 187.75 | 191.00 | 184.33 | 188.20 | 188.20 | -0.95% | 1,474,506 |
| Oct 22, 2025 | 184.20 | 193.00 | 182.86 | 190.00 | 190.00 | 2.32% | 2,944,383 |
| Oct 21, 2025 | 181.20 | 185.90 | 178.92 | 185.70 | 185.70 | 2.94% | 1,713,612 |
| Oct 20, 2025 | 182.00 | 184.50 | 178.34 | 180.40 | 180.40 | 0.19% | 1,318,699 |