Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China · Delayed Price · Currency is CNY 396.08
+7.05 (1.81%)
At close: Aug 31, 2026
SHA:688200 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |