Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China · Delayed Price · Currency is CNY 406.96
+53.90 (15.27%)
Jul 21, 2026, 4:00 PM EDT
SHA:688200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |