Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China · Delayed Price · Currency is CNY 351.05
-16.04 (-4.37%)
At close: Oct 9, 2026
SHA:688200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 365.26 | 369.16 | 333.22 | 351.05 | 351.05 | -4.37% | 5,247,451 |
| Oct 8, 2026 | 379.61 | 387.69 | 364.37 | 367.09 | 367.09 | -1.85% | 3,947,433 |
| Sep 30, 2026 | 399.01 | 401.66 | 370.00 | 374.00 | 374.00 | -6.26% | 5,236,919 |
| Sep 29, 2026 | 387.47 | 401.36 | 384.52 | 398.99 | 398.99 | 2.60% | 4,005,269 |
| Sep 28, 2026 | 403.00 | 410.60 | 384.00 | 388.88 | 388.88 | -2.31% | 5,401,892 |
| Sep 24, 2026 | 391.84 | 409.50 | 384.87 | 398.08 | 398.08 | 0.19% | 4,835,539 |
| Sep 23, 2026 | 392.99 | 405.80 | 385.08 | 397.32 | 397.32 | 1.98% | 3,565,043 |
| Sep 22, 2026 | 401.68 | 407.68 | 382.00 | 389.59 | 389.59 | -2.21% | 5,558,584 |
| Sep 21, 2026 | 407.00 | 411.66 | 393.33 | 398.38 | 398.38 | -2.34% | 5,857,238 |
| Sep 18, 2026 | 363.00 | 411.00 | 361.20 | 407.93 | 407.93 | 14.36% | 7,910,980 |
| Sep 17, 2026 | 361.99 | 365.00 | 352.66 | 356.71 | 356.71 | -1.46% | 3,236,892 |
| Sep 16, 2026 | 355.00 | 369.82 | 348.27 | 362.00 | 362.00 | 2.06% | 5,050,441 |
| Sep 15, 2026 | 347.26 | 364.98 | 345.00 | 354.70 | 354.70 | 2.36% | 3,180,615 |
| Sep 14, 2026 | 346.80 | 351.30 | 341.02 | 346.52 | 346.52 | -0.74% | 2,933,906 |
| Sep 11, 2026 | 353.88 | 353.88 | 334.99 | 349.11 | 349.11 | -1.81% | 3,464,925 |
| Sep 10, 2026 | 349.30 | 360.86 | 346.98 | 355.55 | 355.55 | 0.44% | 2,632,614 |
| Sep 9, 2026 | 363.20 | 369.99 | 351.58 | 353.99 | 353.99 | -1.69% | 3,939,905 |
| Sep 8, 2026 | 379.82 | 383.77 | 352.04 | 360.06 | 360.06 | -5.20% | 5,143,388 |
| Sep 7, 2026 | 360.80 | 380.96 | 358.00 | 379.81 | 379.81 | 7.08% | 3,837,497 |
| Sep 4, 2026 | 376.83 | 380.00 | 352.30 | 354.71 | 354.71 | -5.06% | 3,707,072 |
| Sep 3, 2026 | 387.00 | 387.50 | 368.27 | 373.60 | 373.60 | -2.06% | 2,324,157 |
| Sep 2, 2026 | 389.38 | 389.38 | 374.00 | 381.45 | 381.45 | -1.89% | 2,651,733 |
| Sep 1, 2026 | 396.08 | 399.60 | 382.00 | 388.80 | 388.80 | -1.84% | 3,396,026 |
| Aug 31, 2026 | 385.00 | 404.26 | 373.20 | 396.08 | 396.08 | 1.81% | 4,922,642 |
| Aug 28, 2026 | 400.00 | 404.54 | 387.10 | 389.03 | 389.03 | -2.74% | 2,920,785 |
| Aug 27, 2026 | 386.40 | 402.00 | 379.01 | 400.00 | 400.00 | 4.87% | 3,335,072 |
| Aug 26, 2026 | 381.81 | 393.05 | 375.28 | 381.41 | 381.41 | -0.34% | 3,645,375 |
| Aug 25, 2026 | 404.40 | 404.41 | 372.01 | 382.73 | 382.73 | -5.73% | 5,802,244 |
| Aug 24, 2026 | 414.00 | 423.00 | 391.00 | 405.99 | 405.99 | -1.58% | 3,994,880 |
| Aug 21, 2026 | 418.09 | 418.09 | 402.20 | 412.52 | 412.52 | -0.74% | 2,577,186 |
| Aug 20, 2026 | 410.36 | 430.56 | 406.99 | 415.60 | 415.60 | 2.13% | 3,536,211 |
| Aug 19, 2026 | 425.11 | 435.70 | 396.01 | 406.93 | 406.93 | -7.07% | 4,467,885 |
| Aug 18, 2026 | 437.79 | 441.45 | 425.10 | 437.90 | 437.90 | 0.18% | 3,258,962 |
| Aug 17, 2026 | 415.47 | 440.66 | 405.00 | 437.10 | 437.10 | 7.13% | 4,250,880 |
| Aug 14, 2026 | 415.00 | 420.63 | 393.43 | 408.00 | 408.00 | -1.69% | 4,292,119 |
| Aug 13, 2026 | 415.91 | 434.74 | 406.00 | 415.01 | 415.01 | 1.19% | 4,253,524 |
| Aug 12, 2026 | 416.00 | 421.99 | 401.39 | 410.14 | 410.14 | -1.48% | 3,777,400 |
| Aug 11, 2026 | 425.00 | 425.00 | 399.01 | 416.30 | 416.30 | -1.37% | 4,118,454 |
| Aug 10, 2026 | 409.28 | 428.88 | 400.00 | 422.10 | 422.10 | 3.34% | 4,471,594 |
| Aug 7, 2026 | 395.00 | 410.89 | 385.00 | 408.47 | 408.47 | 3.37% | 4,643,276 |
| Aug 6, 2026 | 368.24 | 405.00 | 365.00 | 395.15 | 395.15 | 5.26% | 6,545,003 |
| Aug 5, 2026 | 347.61 | 383.36 | 340.00 | 375.42 | 375.42 | 8.82% | 7,667,682 |
| Aug 4, 2026 | 320.00 | 351.50 | 318.29 | 344.98 | 344.98 | 7.85% | 5,955,171 |
| Aug 3, 2026 | 354.50 | 360.00 | 307.00 | 319.88 | 319.88 | -10.57% | 8,786,582 |
| Jul 31, 2026 | 370.00 | 386.94 | 357.00 | 357.67 | 357.67 | 6.45% | 7,159,073 |
| Jul 30, 2026 | 357.06 | 370.00 | 332.00 | 336.00 | 336.00 | -6.88% | 7,385,026 |
| Jul 29, 2026 | 359.25 | 376.43 | 335.35 | 360.82 | 360.82 | 1.38% | 7,129,298 |
| Jul 28, 2026 | 385.58 | 392.00 | 352.00 | 355.90 | 355.90 | -7.70% | 5,883,452 |
| Jul 27, 2026 | 368.00 | 396.66 | 351.74 | 385.58 | 385.58 | 4.78% | 6,677,421 |
| Jul 24, 2026 | 357.96 | 376.99 | 345.01 | 368.00 | 368.00 | 2.29% | 5,900,716 |