Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China · Delayed Price · Currency is CNY 270.00
+3.50 (1.31%)
At close: Mar 20, 2026
SHA:688200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 271.53 | 277.75 | 267.32 | 270.00 | 270.00 | 1.31% | 2,665,529 |
| Mar 19, 2026 | 266.38 | 273.65 | 259.00 | 266.50 | 266.50 | -1.29% | 2,874,197 |
| Mar 18, 2026 | 268.18 | 274.97 | 262.00 | 269.98 | 269.98 | 0.90% | 2,817,883 |
| Mar 17, 2026 | 266.30 | 276.98 | 263.01 | 267.56 | 267.56 | 0.96% | 4,101,813 |
| Mar 16, 2026 | 255.00 | 266.88 | 247.10 | 265.01 | 265.01 | 5.52% | 3,286,576 |
| Mar 13, 2026 | 255.06 | 259.36 | 250.20 | 251.14 | 251.14 | -1.24% | 2,168,378 |
| Mar 12, 2026 | 256.36 | 260.48 | 250.58 | 254.29 | 254.29 | -1.18% | 1,634,132 |
| Mar 11, 2026 | 262.96 | 264.80 | 254.20 | 257.33 | 257.33 | -2.84% | 2,057,223 |
| Mar 10, 2026 | 266.40 | 269.00 | 259.09 | 264.84 | 264.84 | 1.86% | 1,881,992 |
| Mar 9, 2026 | 256.00 | 262.60 | 252.20 | 260.00 | 260.00 | -2.15% | 2,344,274 |
| Mar 6, 2026 | 265.00 | 276.73 | 264.00 | 265.71 | 265.71 | -0.48% | 1,643,965 |
| Mar 5, 2026 | 272.00 | 276.99 | 265.30 | 267.00 | 267.00 | 0.61% | 2,597,953 |
| Mar 4, 2026 | 266.98 | 273.99 | 263.30 | 265.37 | 265.37 | -1.20% | 2,091,109 |
| Mar 3, 2026 | 283.97 | 291.00 | 266.26 | 268.58 | 268.58 | -6.60% | 3,507,888 |
| Mar 2, 2026 | 288.00 | 299.00 | 285.00 | 287.57 | 287.57 | -2.62% | 2,932,341 |
| Feb 27, 2026 | 294.00 | 298.67 | 288.23 | 295.30 | 295.30 | -2.54% | 2,005,797 |
| Feb 26, 2026 | 293.24 | 307.88 | 292.00 | 303.00 | 303.00 | 3.33% | 3,041,888 |
| Feb 25, 2026 | 294.05 | 301.79 | 284.60 | 293.24 | 293.24 | -0.08% | 2,843,422 |
| Feb 24, 2026 | 309.60 | 310.00 | 290.02 | 293.47 | 293.47 | -4.03% | 2,453,156 |
| Feb 13, 2026 | 304.62 | 319.66 | 304.62 | 305.80 | 305.80 | 0.29% | 2,917,433 |
| Feb 12, 2026 | 310.00 | 313.32 | 301.98 | 304.92 | 304.92 | -0.96% | 2,409,795 |
| Feb 11, 2026 | 308.99 | 317.80 | 298.60 | 307.88 | 307.88 | 0.05% | 2,616,123 |
| Feb 10, 2026 | 288.80 | 312.55 | 288.80 | 307.73 | 307.73 | 8.98% | 4,522,406 |
| Feb 9, 2026 | 275.97 | 284.75 | 275.40 | 282.37 | 282.37 | 5.67% | 3,041,762 |
| Feb 6, 2026 | 272.15 | 278.47 | 267.03 | 267.21 | 267.21 | -2.09% | 3,644,281 |
| Feb 5, 2026 | 277.00 | 283.69 | 269.01 | 272.90 | 272.90 | -6.99% | 3,688,975 |
| Feb 4, 2026 | 292.00 | 298.00 | 283.20 | 293.41 | 293.41 | -1.19% | 2,756,658 |
| Feb 3, 2026 | 287.00 | 307.88 | 286.90 | 296.95 | 296.95 | 5.46% | 4,269,993 |
| Feb 2, 2026 | 294.00 | 295.59 | 275.00 | 281.57 | 281.57 | -6.54% | 4,220,688 |
| Jan 30, 2026 | 263.59 | 312.89 | 261.98 | 301.27 | 301.27 | 12.25% | 4,680,496 |
| Jan 29, 2026 | 271.00 | 279.79 | 264.00 | 268.39 | 268.39 | -0.49% | 3,093,543 |
| Jan 28, 2026 | 276.00 | 278.50 | 268.19 | 269.72 | 269.72 | -1.56% | 3,281,635 |
| Jan 27, 2026 | 250.00 | 279.99 | 250.00 | 274.00 | 274.00 | 7.45% | 3,835,050 |
| Jan 26, 2026 | 251.00 | 260.10 | 238.88 | 255.00 | 255.00 | -3.70% | 3,965,704 |
| Jan 23, 2026 | 247.85 | 264.81 | 246.00 | 264.81 | 264.81 | 7.38% | 3,728,922 |
| Jan 22, 2026 | 261.00 | 264.56 | 245.09 | 246.61 | 246.61 | -2.89% | 3,364,377 |
| Jan 21, 2026 | 233.81 | 259.86 | 232.00 | 253.94 | 253.94 | 7.52% | 3,981,052 |
| Jan 20, 2026 | 233.98 | 238.44 | 230.01 | 236.17 | 236.17 | 1.17% | 2,285,336 |
| Jan 19, 2026 | 240.20 | 246.00 | 232.66 | 233.44 | 233.44 | -2.75% | 2,883,275 |
| Jan 16, 2026 | 231.25 | 242.68 | 231.02 | 240.03 | 240.03 | 4.98% | 4,270,288 |
| Jan 15, 2026 | 222.97 | 229.59 | 217.00 | 228.65 | 228.65 | 2.08% | 2,727,539 |
| Jan 14, 2026 | 216.66 | 231.55 | 212.61 | 224.00 | 224.00 | 3.66% | 4,343,861 |
| Jan 13, 2026 | 224.00 | 228.59 | 214.20 | 216.10 | 216.10 | -3.53% | 3,720,585 |
| Jan 12, 2026 | 209.68 | 224.80 | 208.33 | 224.00 | 224.00 | 7.00% | 3,905,125 |
| Jan 9, 2026 | 208.31 | 215.99 | 204.38 | 209.35 | 209.35 | -0.64% | 3,413,567 |
| Jan 8, 2026 | 209.17 | 219.43 | 207.90 | 210.69 | 210.69 | 0.49% | 3,209,035 |
| Jan 7, 2026 | 205.00 | 210.95 | 200.01 | 209.66 | 209.66 | 5.16% | 4,194,988 |
| Jan 6, 2026 | 191.11 | 206.46 | 191.11 | 199.38 | 199.38 | 3.49% | 3,962,904 |
| Jan 5, 2026 | 191.91 | 194.95 | 189.00 | 192.65 | 192.65 | 1.29% | 3,356,412 |
| Dec 31, 2025 | 194.19 | 195.50 | 189.58 | 190.20 | 190.20 | -0.93% | 1,581,701 |