Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China · Delayed Price · Currency is CNY 529.85
+4.75 (0.90%)
At close: Jul 1, 2026
SHA:688200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 281.99 | 286.41 | 264.87 | 268.95 | 268.26 | -6.34% | 5,510,597 |
| May 28, 2026 | 279.38 | 287.70 | 273.63 | 287.16 | 286.43 | 3.83% | 4,813,061 |
| May 27, 2026 | 293.92 | 295.27 | 274.77 | 276.57 | 275.87 | -7.39% | 6,186,619 |
| May 26, 2026 | 304.73 | 309.46 | 291.89 | 298.66 | 297.90 | -4.43% | 5,298,651 |
| May 25, 2026 | 292.57 | 322.88 | 282.43 | 312.50 | 311.70 | 2.79% | 7,258,517 |
| May 22, 2026 | 291.89 | 306.08 | 270.95 | 304.02 | 303.25 | 4.16% | 7,329,200 |
| May 21, 2026 | 334.46 | 337.82 | 287.95 | 291.89 | 291.15 | -9.62% | 6,456,092 |
| May 20, 2026 | 289.79 | 322.97 | 289.19 | 322.97 | 322.15 | 10.32% | 4,719,926 |
| May 19, 2026 | 277.89 | 293.92 | 264.65 | 292.77 | 292.02 | 5.02% | 4,226,386 |
| May 18, 2026 | 275.60 | 290.61 | 270.95 | 278.78 | 278.07 | 0.15% | 4,116,588 |
| May 15, 2026 | 269.06 | 283.70 | 258.31 | 278.38 | 277.67 | 3.78% | 4,571,019 |
| May 14, 2026 | 270.70 | 276.21 | 264.64 | 268.24 | 267.56 | -0.57% | 3,254,565 |
| May 13, 2026 | 252.13 | 275.68 | 243.23 | 269.78 | 269.09 | 6.87% | 4,875,149 |
| May 12, 2026 | 245.01 | 262.84 | 241.08 | 252.43 | 251.79 | 1.65% | 4,389,752 |
| May 11, 2026 | 233.11 | 249.31 | 229.05 | 248.35 | 247.71 | 8.42% | 5,007,984 |
| May 8, 2026 | 231.18 | 234.46 | 227.70 | 229.05 | 228.47 | -3.33% | 3,400,810 |
| May 7, 2026 | 234.47 | 239.33 | 229.74 | 236.95 | 236.35 | 1.06% | 4,103,437 |
| May 6, 2026 | 240.87 | 252.62 | 230.80 | 234.46 | 233.86 | -0.72% | 5,147,710 |
| Apr 30, 2026 | 226.35 | 245.14 | 220.47 | 236.15 | 235.55 | 4.32% | 5,866,236 |
| Apr 29, 2026 | 211.80 | 228.22 | 208.51 | 226.38 | 225.80 | 3.40% | 6,088,868 |
| Apr 28, 2026 | 215.99 | 224.31 | 210.14 | 218.93 | 218.38 | 1.85% | 4,479,654 |
| Apr 27, 2026 | 209.55 | 217.18 | 200.70 | 214.95 | 214.41 | 3.09% | 5,920,983 |
| Apr 24, 2026 | 214.87 | 224.99 | 206.08 | 208.51 | 207.98 | 0.03% | 7,584,447 |
| Apr 23, 2026 | 203.58 | 212.82 | 199.39 | 208.45 | 207.92 | 2.39% | 5,291,754 |
| Apr 22, 2026 | 198.79 | 203.97 | 196.64 | 203.58 | 203.06 | 2.41% | 3,385,212 |
| Apr 21, 2026 | 198.48 | 202.76 | 193.64 | 198.78 | 198.28 | - | 3,358,797 |
| Apr 20, 2026 | 204.68 | 204.68 | 195.68 | 198.79 | 198.28 | -3.85% | 4,596,645 |
| Apr 17, 2026 | 199.32 | 206.76 | 196.08 | 206.74 | 206.22 | 2.31% | 3,722,419 |
| Apr 16, 2026 | 192.28 | 204.41 | 190.21 | 202.08 | 201.57 | 4.57% | 3,815,985 |