Sichuan Huafeng Technology Co., LTD. (SHA:688629)
China · Delayed Price · Currency is CNY 81.05
-2.84 (-3.39%)
At close: Oct 17, 2025
SHA:688629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 84.39 | 84.39 | 80.80 | 81.05 | 81.05 | -3.39% | 8,544,494 |
| Oct 16, 2025 | 85.00 | 85.76 | 83.37 | 83.89 | 83.89 | -2.25% | 8,831,358 |
| Oct 15, 2025 | 85.84 | 86.40 | 83.47 | 85.82 | 85.82 | 1.57% | 10,075,946 |
| Oct 14, 2025 | 90.87 | 92.47 | 84.08 | 84.49 | 84.49 | -5.43% | 14,191,277 |
| Oct 13, 2025 | 87.48 | 91.13 | 87.48 | 89.34 | 89.34 | -1.61% | 12,379,764 |
| Oct 10, 2025 | 94.02 | 95.36 | 90.50 | 90.80 | 90.80 | -4.78% | 14,768,425 |
| Oct 9, 2025 | 98.59 | 100.50 | 95.00 | 95.36 | 95.36 | -3.09% | 17,505,347 |
| Sep 30, 2025 | 103.50 | 105.80 | 98.40 | 98.40 | 98.40 | -0.83% | 14,764,575 |
| Sep 29, 2025 | 98.42 | 101.21 | 98.42 | 99.22 | 99.22 | 0.56% | 12,319,965 |
| Sep 26, 2025 | 104.00 | 105.70 | 98.67 | 98.67 | 98.67 | -6.81% | 16,474,100 |
| Sep 25, 2025 | 101.27 | 109.40 | 101.27 | 105.88 | 105.88 | 2.81% | 19,893,323 |
| Sep 24, 2025 | 101.73 | 103.62 | 97.70 | 102.99 | 102.99 | -0.78% | 17,330,780 |
| Sep 23, 2025 | 107.09 | 108.98 | 100.05 | 103.80 | 103.80 | -3.62% | 20,605,512 |
| Sep 22, 2025 | 102.11 | 111.11 | 99.81 | 107.70 | 107.70 | 2.62% | 26,559,303 |
| Sep 19, 2025 | 110.00 | 113.00 | 102.07 | 104.95 | 104.95 | -1.19% | 37,350,058 |
| Sep 18, 2025 | 91.00 | 106.21 | 91.00 | 106.21 | 106.21 | 20.00% | 42,265,047 |
| Sep 17, 2025 | 87.99 | 90.14 | 85.70 | 88.51 | 88.51 | -0.44% | 15,809,546 |
| Sep 16, 2025 | 86.90 | 88.96 | 86.26 | 88.90 | 88.90 | 2.21% | 16,905,448 |
| Sep 15, 2025 | 87.62 | 88.49 | 83.86 | 86.98 | 86.98 | -1.47% | 16,193,345 |
| Sep 12, 2025 | 82.70 | 89.80 | 82.50 | 88.28 | 88.28 | 7.19% | 25,471,988 |
| Sep 11, 2025 | 76.60 | 84.42 | 75.94 | 82.36 | 82.36 | 8.67% | 23,085,973 |
| Sep 10, 2025 | 79.00 | 79.61 | 75.18 | 75.79 | 75.79 | -2.35% | 17,549,488 |
| Sep 9, 2025 | 78.46 | 79.36 | 77.06 | 77.61 | 77.61 | -2.35% | 11,539,967 |
| Sep 8, 2025 | 81.21 | 81.40 | 78.13 | 79.48 | 79.48 | -2.69% | 14,751,626 |
| Sep 5, 2025 | 78.70 | 82.58 | 77.00 | 81.68 | 81.68 | 4.72% | 19,063,663 |
| Sep 4, 2025 | 85.99 | 85.99 | 76.00 | 78.00 | 78.00 | -9.36% | 28,874,689 |
| Sep 3, 2025 | 85.31 | 89.31 | 84.51 | 86.05 | 86.05 | 0.64% | 19,054,080 |
| Sep 2, 2025 | 94.54 | 96.62 | 84.56 | 85.50 | 85.50 | -12.38% | 28,599,548 |
| Sep 1, 2025 | 98.60 | 102.30 | 90.00 | 97.58 | 97.58 | 4.00% | 30,883,071 |
| Aug 29, 2025 | 89.00 | 93.95 | 85.77 | 93.83 | 93.83 | 1.76% | 28,585,959 |
| Aug 28, 2025 | 83.00 | 94.30 | 81.51 | 92.21 | 92.21 | 15.12% | 38,130,572 |
| Aug 27, 2025 | 80.76 | 84.30 | 78.50 | 80.10 | 80.10 | -0.65% | 37,885,439 |
| Aug 26, 2025 | 86.66 | 90.90 | 78.96 | 80.62 | 80.62 | 2.70% | 49,168,259 |
| Aug 25, 2025 | 70.89 | 79.50 | 70.89 | 78.50 | 78.50 | 11.95% | 31,999,702 |
| Aug 22, 2025 | 71.00 | 72.50 | 67.39 | 70.12 | 70.12 | 7.88% | 31,012,785 |
| Aug 21, 2025 | 64.12 | 66.53 | 62.50 | 65.00 | 65.00 | 1.88% | 21,477,846 |
| Aug 20, 2025 | 62.85 | 63.86 | 60.90 | 63.80 | 63.80 | -1.21% | 15,995,606 |
| Aug 19, 2025 | 62.87 | 66.93 | 62.16 | 64.58 | 64.58 | 2.74% | 21,699,442 |
| Aug 18, 2025 | 62.30 | 63.86 | 60.90 | 62.86 | 62.86 | 4.54% | 19,642,766 |
| Aug 15, 2025 | 60.18 | 61.63 | 59.54 | 60.13 | 60.13 | 0.05% | 14,803,386 |
| Aug 14, 2025 | 60.02 | 62.80 | 59.30 | 60.10 | 60.10 | 0.03% | 20,416,706 |
| Aug 13, 2025 | 59.10 | 61.08 | 58.92 | 60.08 | 60.08 | 1.33% | 19,298,629 |
| Aug 12, 2025 | 55.24 | 59.99 | 54.81 | 59.29 | 59.29 | 6.45% | 27,139,628 |
| Aug 11, 2025 | 55.00 | 56.41 | 54.75 | 55.70 | 55.70 | 1.87% | 10,076,915 |
| Aug 8, 2025 | 56.42 | 56.43 | 54.38 | 54.68 | 54.68 | -3.15% | 11,642,594 |
| Aug 7, 2025 | 57.20 | 57.94 | 56.37 | 56.46 | 56.46 | -2.62% | 12,529,675 |
| Aug 6, 2025 | 56.50 | 58.65 | 55.63 | 57.98 | 57.98 | 2.19% | 19,134,459 |
| Aug 5, 2025 | 56.48 | 57.26 | 55.37 | 56.74 | 56.74 | 0.48% | 12,780,128 |
| Aug 4, 2025 | 55.78 | 56.71 | 55.40 | 56.47 | 56.47 | 0.21% | 9,599,544 |
| Aug 1, 2025 | 57.42 | 58.49 | 55.86 | 56.35 | 56.35 | -1.62% | 15,752,359 |