Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China · Delayed Price · Currency is CNY 432.00
-46.00 (-9.62%)
At close: May 21, 2026
SHA:688200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 428.89 | 478.00 | 428.00 | 478.00 | 478.00 | 10.32% | 3,189,140 |
| May 19, 2026 | 411.28 | 435.00 | 391.68 | 433.30 | 433.30 | 5.02% | 2,855,667 |
| May 18, 2026 | 407.88 | 430.10 | 401.01 | 412.60 | 412.60 | 0.15% | 2,781,479 |
| May 15, 2026 | 398.21 | 419.88 | 382.30 | 412.00 | 412.00 | 3.78% | 3,088,527 |
| May 14, 2026 | 400.63 | 408.79 | 391.66 | 397.00 | 397.00 | -0.57% | 2,199,031 |
| May 13, 2026 | 373.15 | 408.00 | 359.98 | 399.27 | 399.27 | 6.87% | 3,294,020 |
| May 12, 2026 | 362.61 | 389.00 | 356.80 | 373.60 | 373.60 | 1.65% | 2,966,049 |
| May 11, 2026 | 345.00 | 368.98 | 339.00 | 367.55 | 367.55 | 8.42% | 3,383,774 |
| May 8, 2026 | 342.15 | 347.00 | 337.00 | 339.00 | 339.00 | -3.33% | 2,297,845 |
| May 7, 2026 | 347.01 | 354.21 | 340.01 | 350.69 | 350.69 | 1.06% | 2,772,593 |
| May 6, 2026 | 356.49 | 373.88 | 341.58 | 347.00 | 347.00 | -0.72% | 3,478,183 |
| Apr 30, 2026 | 335.00 | 362.80 | 326.30 | 349.50 | 349.50 | 4.32% | 3,963,674 |
| Apr 29, 2026 | 313.46 | 337.76 | 308.60 | 335.04 | 335.04 | 3.40% | 4,114,101 |
| Apr 28, 2026 | 319.67 | 331.98 | 311.00 | 324.02 | 324.02 | 1.85% | 3,026,794 |
| Apr 27, 2026 | 310.14 | 321.42 | 297.03 | 318.13 | 318.13 | 3.09% | 4,000,665 |
| Apr 24, 2026 | 318.00 | 332.99 | 305.00 | 308.60 | 308.60 | 0.03% | 5,124,627 |
| Apr 23, 2026 | 301.30 | 314.98 | 295.09 | 308.51 | 308.51 | 2.39% | 3,575,510 |
| Apr 22, 2026 | 294.21 | 301.88 | 291.02 | 301.30 | 301.30 | 2.41% | 2,287,306 |
| Apr 21, 2026 | 293.75 | 300.09 | 286.58 | 294.20 | 294.20 | - | 2,269,458 |
| Apr 20, 2026 | 302.93 | 302.93 | 289.61 | 294.21 | 294.21 | -3.85% | 3,105,842 |
| Apr 17, 2026 | 295.00 | 306.00 | 290.20 | 305.98 | 305.98 | 2.31% | 2,515,149 |
| Apr 16, 2026 | 284.57 | 302.53 | 281.51 | 299.08 | 299.08 | 4.57% | 2,578,369 |
| Apr 15, 2026 | 297.52 | 299.00 | 284.08 | 286.00 | 286.00 | -3.68% | 2,125,617 |
| Apr 14, 2026 | 284.77 | 300.94 | 283.80 | 296.94 | 296.94 | 5.38% | 2,503,546 |
| Apr 13, 2026 | 290.04 | 295.00 | 279.13 | 281.77 | 281.77 | -3.84% | 2,257,816 |
| Apr 10, 2026 | 289.95 | 303.20 | 286.00 | 293.03 | 293.03 | 2.76% | 2,447,416 |
| Apr 9, 2026 | 277.10 | 293.98 | 276.61 | 285.15 | 285.15 | 0.61% | 2,217,907 |
| Apr 8, 2026 | 270.01 | 284.88 | 270.01 | 283.43 | 283.43 | 8.49% | 2,428,129 |
| Apr 7, 2026 | 265.10 | 268.91 | 259.00 | 261.25 | 261.25 | -0.36% | 1,572,568 |
| Apr 3, 2026 | 266.73 | 271.00 | 260.20 | 262.20 | 262.20 | -1.43% | 1,227,128 |
| Apr 2, 2026 | 270.68 | 274.99 | 260.20 | 266.00 | 266.00 | -2.31% | 1,993,981 |
| Apr 1, 2026 | 271.88 | 277.77 | 267.00 | 272.30 | 272.30 | 3.61% | 2,690,086 |
| Mar 31, 2026 | 280.14 | 282.10 | 261.49 | 262.80 | 262.80 | -7.13% | 4,239,482 |
| Mar 30, 2026 | 267.66 | 285.99 | 263.29 | 282.97 | 282.97 | 5.40% | 3,574,068 |
| Mar 27, 2026 | 258.21 | 273.73 | 255.80 | 268.47 | 268.47 | 3.04% | 2,229,740 |
| Mar 26, 2026 | 263.63 | 266.41 | 257.63 | 260.56 | 260.56 | -2.59% | 1,896,109 |
| Mar 25, 2026 | 270.00 | 277.82 | 264.01 | 267.50 | 267.50 | 0.23% | 2,196,339 |
| Mar 24, 2026 | 263.00 | 268.28 | 255.02 | 266.88 | 266.88 | 3.05% | 2,416,380 |
| Mar 23, 2026 | 266.60 | 268.00 | 256.11 | 258.97 | 258.97 | -4.09% | 2,333,752 |
| 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 |