Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China · Delayed Price · Currency is CNY 416.30
-5.80 (-1.37%)
At close: Aug 11, 2026
SHA:688200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 378.22 | 380.22 | 351.74 | 359.75 | 359.75 | -2.51% | 5,911,370 |
| Jul 22, 2026 | 406.00 | 415.00 | 366.03 | 369.00 | 369.00 | -9.33% | 9,545,825 |
| Jul 21, 2026 | 361.89 | 408.88 | 328.15 | 406.96 | 406.96 | 15.27% | 8,798,846 |
| Jul 20, 2026 | 391.56 | 395.00 | 340.03 | 353.06 | 353.06 | -5.32% | 7,528,199 |
| Jul 17, 2026 | 420.00 | 422.00 | 370.00 | 372.91 | 372.91 | -11.63% | 7,908,333 |
| Jul 16, 2026 | 445.65 | 451.14 | 416.00 | 422.00 | 422.00 | -5.59% | 5,934,511 |
| Jul 15, 2026 | 508.00 | 508.00 | 440.05 | 447.00 | 447.00 | -10.78% | 8,622,634 |
| Jul 14, 2026 | 496.89 | 531.29 | 475.12 | 501.00 | 501.00 | 2.45% | 7,790,031 |
| Jul 13, 2026 | 490.00 | 532.23 | 483.00 | 489.00 | 489.00 | -3.17% | 6,124,457 |
| Jul 10, 2026 | 535.00 | 564.65 | 501.00 | 505.00 | 505.00 | -7.00% | 6,245,590 |
| Jul 9, 2026 | 510.00 | 544.77 | 490.03 | 543.00 | 543.00 | 8.87% | 6,194,345 |
| Jul 8, 2026 | 472.55 | 529.98 | 460.00 | 498.76 | 498.76 | 7.66% | 8,116,938 |
| Jul 7, 2026 | 443.50 | 483.75 | 430.05 | 463.28 | 463.28 | 4.48% | 7,197,057 |
| Jul 6, 2026 | 466.00 | 474.91 | 426.00 | 443.40 | 443.40 | -4.44% | 6,637,645 |
| Jul 3, 2026 | 448.00 | 480.68 | 421.07 | 464.00 | 464.00 | 3.11% | 8,068,957 |
| Jul 2, 2026 | 499.98 | 513.00 | 439.00 | 450.00 | 450.00 | -15.07% | 8,919,400 |
| Jul 1, 2026 | 527.68 | 570.00 | 507.90 | 529.85 | 529.85 | 0.90% | 5,833,442 |
| Jun 30, 2026 | 525.89 | 540.00 | 495.60 | 525.10 | 525.10 | -1.15% | 5,997,545 |
| Jun 29, 2026 | 470.50 | 539.45 | 470.50 | 531.20 | 531.20 | 13.24% | 6,584,620 |
| Jun 26, 2026 | 451.00 | 475.00 | 446.00 | 469.10 | 469.10 | 3.16% | 4,249,651 |
| Jun 25, 2026 | 447.98 | 465.00 | 435.00 | 454.74 | 454.74 | 3.59% | 4,948,768 |
| Jun 24, 2026 | 408.01 | 448.00 | 408.01 | 439.00 | 439.00 | 3.50% | 5,568,471 |
| Jun 23, 2026 | 405.00 | 442.88 | 405.00 | 424.15 | 424.15 | 3.98% | 5,608,343 |
| Jun 22, 2026 | 378.02 | 417.56 | 378.02 | 407.90 | 407.90 | 8.77% | 7,214,880 |
| Jun 18, 2026 | 365.00 | 378.85 | 356.00 | 375.00 | 375.00 | 3.07% | 6,361,140 |
| Jun 17, 2026 | 311.00 | 375.00 | 309.33 | 363.82 | 363.82 | 14.77% | 8,607,047 |
| Jun 16, 2026 | 304.98 | 323.33 | 301.90 | 316.99 | 316.99 | 6.37% | 5,762,825 |
| Jun 15, 2026 | 299.00 | 309.58 | 287.78 | 298.00 | 298.00 | -0.66% | 7,218,461 |
| Jun 12, 2026 | 327.96 | 335.74 | 293.92 | 299.98 | 299.98 | -4.77% | 8,389,128 |
| Jun 11, 2026 | 312.58 | 333.00 | 304.73 | 315.00 | 315.00 | -0.02% | 5,190,303 |
| Jun 10, 2026 | 308.11 | 324.32 | 302.73 | 315.85 | 315.05 | 0.96% | 4,613,238 |
| Jun 9, 2026 | 299.32 | 316.66 | 295.95 | 312.84 | 312.04 | 5.93% | 5,062,708 |
| Jun 8, 2026 | 282.43 | 300.68 | 280.46 | 295.34 | 294.59 | 2.15% | 5,640,764 |
| Jun 5, 2026 | 292.57 | 299.32 | 283.78 | 289.14 | 288.40 | -2.97% | 4,960,454 |
| Jun 4, 2026 | 262.16 | 300.30 | 262.16 | 297.97 | 297.21 | 13.05% | 7,137,212 |
| Jun 3, 2026 | 254.05 | 275.12 | 254.05 | 263.58 | 262.91 | 4.46% | 6,282,069 |
| Jun 2, 2026 | 258.76 | 261.07 | 248.51 | 252.34 | 251.70 | -1.02% | 5,311,339 |
| Jun 1, 2026 | 273.78 | 274.37 | 252.38 | 254.93 | 254.28 | -5.21% | 5,578,554 |