Sichuan Huafeng Technology Co., LTD. (SHA:688629)
China · Delayed Price · Currency is CNY 88.51
-0.39 (-0.44%)
At close: Sep 17, 2025
SHA:688629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 87.99 | 90.14 | 85.70 | 88.51 | - | -0.44% | 15,809,546 |
| Sep 16, 2025 | 86.90 | 88.96 | 86.26 | 88.90 | - | 2.21% | 16,905,440 |
| Sep 15, 2025 | 87.62 | 88.49 | 83.86 | 86.98 | - | -1.47% | 16,193,340 |
| Sep 12, 2025 | 82.70 | 89.80 | 82.50 | 88.28 | - | 7.19% | 25,471,980 |
| Sep 11, 2025 | 76.60 | 84.42 | 75.94 | 82.36 | - | 8.67% | 23,085,970 |
| Sep 10, 2025 | 79.00 | 79.61 | 75.18 | 75.79 | - | -2.35% | 17,549,480 |
| Sep 9, 2025 | 78.46 | 79.36 | 77.06 | 77.61 | - | -2.35% | 11,539,960 |
| Sep 8, 2025 | 81.21 | 81.40 | 78.13 | 79.48 | - | -2.69% | 14,751,620 |
| Sep 5, 2025 | 78.70 | 82.58 | 77.00 | 81.68 | - | 4.72% | 19,063,660 |
| Sep 4, 2025 | 85.99 | 85.99 | 76.00 | 78.00 | - | -9.36% | 28,874,680 |
| Sep 3, 2025 | 85.31 | 89.31 | 84.51 | 86.05 | - | 0.64% | 19,054,080 |
| Sep 2, 2025 | 94.54 | 96.62 | 84.56 | 85.50 | - | -12.38% | 28,599,540 |
| Sep 1, 2025 | 98.60 | 102.30 | 90.00 | 97.58 | - | 4.00% | 30,883,070 |
| Aug 29, 2025 | 89.00 | 93.95 | 85.77 | 93.83 | - | 1.76% | 28,585,950 |
| Aug 28, 2025 | 83.00 | 94.30 | 81.51 | 92.21 | - | 15.12% | 38,130,570 |
| Aug 27, 2025 | 80.76 | 84.30 | 78.50 | 80.10 | - | -0.65% | 37,885,430 |
| Aug 26, 2025 | 86.66 | 90.90 | 78.96 | 80.62 | - | 2.70% | 49,168,250 |
| Aug 25, 2025 | 70.89 | 79.50 | 70.89 | 78.50 | - | 11.95% | 31,999,700 |
| Aug 22, 2025 | 71.00 | 72.50 | 67.39 | 70.12 | - | 7.88% | 31,012,780 |
| Aug 21, 2025 | 64.12 | 66.53 | 62.50 | 65.00 | - | 1.88% | 21,477,840 |
| Aug 20, 2025 | 62.85 | 63.86 | 60.90 | 63.80 | - | -1.21% | 15,995,600 |
| Aug 19, 2025 | 62.87 | 66.93 | 62.16 | 64.58 | - | 2.74% | 21,699,440 |
| Aug 18, 2025 | 62.30 | 63.86 | 60.90 | 62.86 | - | 4.54% | 19,642,760 |
| Aug 15, 2025 | 60.18 | 61.63 | 59.54 | 60.13 | - | 0.05% | 14,803,380 |
| Aug 14, 2025 | 60.02 | 62.80 | 59.30 | 60.10 | - | 0.03% | 20,416,700 |
| Aug 13, 2025 | 59.10 | 61.08 | 58.92 | 60.08 | - | 1.33% | 19,298,620 |
| Aug 12, 2025 | 55.24 | 59.99 | 54.81 | 59.29 | - | 6.45% | 27,139,620 |
| Aug 11, 2025 | 55.00 | 56.41 | 54.75 | 55.70 | - | 1.87% | 10,076,910 |
| Aug 8, 2025 | 56.42 | 56.43 | 54.38 | 54.68 | - | -3.15% | 11,642,590 |
| Aug 7, 2025 | 57.20 | 57.94 | 56.37 | 56.46 | - | -2.62% | 12,529,670 |
| Aug 6, 2025 | 56.50 | 58.65 | 55.63 | 57.98 | - | 2.19% | 19,134,450 |
| Aug 5, 2025 | 56.48 | 57.26 | 55.37 | 56.74 | - | 0.48% | 12,780,120 |
| Aug 4, 2025 | 55.78 | 56.71 | 55.40 | 56.47 | - | 0.21% | 9,599,544 |
| Aug 1, 2025 | 57.42 | 58.49 | 55.86 | 56.35 | - | -1.62% | 15,752,350 |
| Jul 31, 2025 | 53.86 | 59.95 | 53.55 | 57.28 | - | 6.29% | 25,131,640 |
| Jul 30, 2025 | 55.17 | 55.80 | 53.20 | 53.89 | - | -2.25% | 9,981,791 |
| Jul 29, 2025 | 56.10 | 56.40 | 54.50 | 55.13 | - | -2.51% | 15,846,460 |
| Jul 28, 2025 | 56.39 | 58.44 | 56.00 | 56.55 | - | 2.91% | 23,864,710 |
| Jul 25, 2025 | 50.90 | 56.45 | 50.90 | 54.95 | - | 7.96% | 21,458,320 |
| Jul 24, 2025 | 50.11 | 51.24 | 50.11 | 50.90 | - | 1.52% | 7,621,920 |
| Jul 23, 2025 | 50.15 | 50.93 | 49.52 | 50.14 | - | -0.77% | 9,574,961 |
| Jul 22, 2025 | 52.90 | 52.90 | 50.10 | 50.53 | - | -5.82% | 18,766,330 |
| Jul 21, 2025 | 54.53 | 54.53 | 53.02 | 53.65 | - | -1.18% | 7,161,266 |
| Jul 18, 2025 | 54.30 | 55.20 | 53.73 | 54.29 | - | -1.45% | 8,553,807 |
| Jul 17, 2025 | 51.50 | 55.19 | 51.50 | 55.09 | - | 6.43% | 15,882,090 |
| Jul 16, 2025 | 51.00 | 53.15 | 50.89 | 51.76 | - | 0.19% | 9,930,245 |
| Jul 15, 2025 | 53.10 | 54.53 | 50.16 | 51.66 | - | -2.99% | 12,302,800 |
| Jul 14, 2025 | 53.65 | 53.83 | 52.70 | 53.25 | - | -0.75% | 5,462,990 |
| Jul 11, 2025 | 52.40 | 54.11 | 52.22 | 53.65 | - | 1.86% | 6,612,134 |
| Jul 10, 2025 | 53.10 | 54.10 | 52.30 | 52.67 | - | -1.00% | 5,286,299 |