Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China · Delayed Price · Currency is CNY 181.51
+1.11 (0.62%)
Last updated: Oct 21, 2025, 10:29 AM CST
SHA:688200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 182.00 | 184.50 | 178.34 | 180.40 | 180.40 | 0.19% | 1,318,699 |
| Oct 17, 2025 | 186.10 | 188.71 | 180.01 | 180.06 | 180.06 | -4.39% | 1,773,629 |
| Oct 16, 2025 | 188.89 | 192.98 | 186.70 | 188.32 | 188.32 | -1.05% | 1,514,920 |
| Oct 15, 2025 | 185.84 | 192.92 | 184.83 | 190.32 | 190.32 | 1.83% | 2,207,264 |
| Oct 14, 2025 | 202.20 | 204.00 | 185.30 | 186.90 | 186.90 | -7.76% | 3,712,265 |
| Oct 13, 2025 | 189.72 | 203.88 | 189.61 | 202.62 | 202.62 | 1.98% | 3,354,654 |
| Oct 10, 2025 | 203.90 | 209.50 | 196.36 | 198.69 | 198.69 | -5.26% | 3,458,898 |
| Oct 9, 2025 | 209.99 | 223.50 | 205.00 | 209.72 | 209.72 | 0.68% | 4,043,274 |
| Sep 30, 2025 | 209.35 | 215.89 | 207.33 | 208.30 | 208.30 | -0.35% | 2,732,238 |
| Sep 29, 2025 | 204.55 | 209.90 | 202.93 | 209.03 | 209.03 | 2.17% | 2,509,135 |
| Sep 26, 2025 | 205.49 | 213.50 | 203.32 | 204.60 | 204.60 | -2.32% | 3,201,446 |
| Sep 25, 2025 | 213.01 | 216.76 | 202.60 | 209.45 | 209.45 | -4.36% | 5,162,353 |
| Sep 24, 2025 | 206.44 | 228.99 | 204.02 | 219.00 | 219.00 | 5.44% | 6,055,632 |
| Sep 23, 2025 | 205.00 | 214.97 | 196.97 | 207.70 | 207.70 | 10.02% | 4,831,121 |
| Sep 22, 2025 | 187.70 | 192.05 | 185.55 | 188.78 | 188.78 | 0.63% | 1,828,933 |
| Sep 19, 2025 | 192.13 | 197.48 | 187.06 | 187.60 | 187.60 | -1.83% | 2,948,260 |
| Sep 18, 2025 | 188.00 | 202.00 | 186.02 | 191.10 | 191.10 | 1.61% | 4,458,742 |
| Sep 17, 2025 | 176.79 | 189.60 | 174.50 | 188.07 | 188.07 | 6.37% | 3,465,844 |
| Sep 16, 2025 | 174.52 | 181.00 | 173.00 | 176.81 | 176.81 | 1.24% | 2,692,152 |
| Sep 15, 2025 | 183.00 | 185.00 | 174.50 | 174.64 | 174.64 | -3.39% | 2,591,216 |
| Sep 12, 2025 | 180.00 | 188.50 | 178.19 | 180.77 | 180.77 | 2.78% | 3,816,047 |
| Sep 11, 2025 | 167.40 | 180.00 | 165.00 | 175.88 | 175.88 | 4.88% | 3,197,738 |
| Sep 10, 2025 | 169.25 | 169.78 | 165.48 | 167.70 | 167.70 | -0.36% | 1,498,670 |
| Sep 9, 2025 | 168.48 | 170.65 | 166.63 | 168.30 | 168.30 | -0.82% | 1,647,405 |
| Sep 8, 2025 | 170.12 | 172.00 | 167.51 | 169.69 | 169.69 | -0.84% | 2,446,870 |
| Sep 5, 2025 | 168.65 | 172.00 | 166.65 | 171.12 | 171.12 | 1.80% | 2,452,245 |
| Sep 4, 2025 | 186.34 | 188.50 | 165.27 | 168.10 | 168.10 | -10.05% | 4,823,775 |
| Sep 3, 2025 | 188.01 | 197.00 | 184.18 | 186.88 | 186.88 | 0.58% | 3,745,340 |
| Sep 2, 2025 | 188.89 | 197.30 | 183.02 | 185.81 | 185.81 | -2.20% | 4,228,861 |
| Sep 1, 2025 | 179.25 | 195.90 | 176.21 | 189.99 | 189.99 | 9.81% | 4,660,141 |
| Aug 29, 2025 | 181.00 | 183.32 | 169.00 | 173.02 | 173.02 | -3.87% | 3,604,950 |
| Aug 28, 2025 | 172.99 | 183.60 | 170.03 | 179.99 | 179.99 | 2.40% | 4,358,257 |
| Aug 27, 2025 | 165.95 | 188.64 | 165.05 | 175.77 | 175.77 | 5.13% | 4,257,757 |
| Aug 26, 2025 | 160.11 | 171.88 | 158.78 | 167.20 | 167.20 | 3.29% | 2,940,238 |
| Aug 25, 2025 | 160.10 | 170.00 | 158.66 | 161.88 | 161.88 | 1.19% | 4,291,088 |
| Aug 22, 2025 | 148.00 | 163.78 | 147.60 | 159.98 | 159.98 | 7.66% | 3,993,725 |
| Aug 21, 2025 | 150.75 | 153.30 | 147.61 | 148.60 | 148.60 | -0.64% | 2,380,743 |
| Aug 20, 2025 | 144.48 | 149.99 | 141.80 | 149.56 | 149.56 | 3.52% | 1,918,592 |
| Aug 19, 2025 | 145.58 | 147.43 | 143.69 | 144.48 | 144.48 | -0.76% | 1,273,767 |
| Aug 18, 2025 | 143.65 | 146.93 | 142.55 | 145.58 | 145.58 | 1.38% | 1,831,301 |
| Aug 15, 2025 | 141.18 | 144.19 | 140.05 | 143.60 | 143.60 | 1.13% | 1,465,403 |
| Aug 14, 2025 | 141.15 | 144.84 | 139.79 | 141.99 | 141.99 | 0.20% | 1,899,211 |
| Aug 13, 2025 | 139.16 | 142.90 | 139.16 | 141.70 | 141.70 | 1.83% | 1,531,019 |
| Aug 12, 2025 | 139.98 | 141.00 | 138.23 | 139.16 | 139.16 | -0.59% | 917,098 |
| Aug 11, 2025 | 139.43 | 140.81 | 138.57 | 139.99 | 139.99 | 0.66% | 939,702 |
| Aug 8, 2025 | 140.10 | 141.88 | 136.80 | 139.07 | 139.07 | -1.45% | 1,751,917 |
| Aug 7, 2025 | 143.80 | 144.79 | 140.00 | 141.11 | 141.11 | -1.82% | 1,794,324 |
| Aug 6, 2025 | 142.33 | 144.88 | 139.50 | 143.72 | 143.72 | 0.52% | 1,251,414 |
| Aug 5, 2025 | 142.01 | 143.17 | 140.17 | 142.97 | 142.97 | 0.45% | 952,800 |
| Aug 4, 2025 | 141.82 | 145.66 | 141.26 | 142.33 | 142.33 | 0.23% | 1,480,852 |