Sichuan Huafeng Technology Co., LTD. (SHA:688629)
China · Delayed Price · Currency is CNY 76.80
-1.53 (-1.95%)
At close: Dec 3, 2025
SHA:688629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 78.90 | 80.50 | 76.40 | 76.80 | 76.80 | -1.95% | 9,047,013 |
| Dec 2, 2025 | 80.80 | 81.31 | 77.70 | 78.33 | 78.33 | -2.70% | 10,818,050 |
| Dec 1, 2025 | 82.00 | 82.66 | 79.83 | 80.50 | 80.50 | -2.72% | 14,385,430 |
| Nov 28, 2025 | 83.66 | 84.46 | 80.60 | 82.75 | 82.75 | -0.72% | 12,393,710 |
| Nov 27, 2025 | 83.70 | 87.73 | 83.00 | 83.35 | 83.35 | 1.65% | 20,460,990 |
| Nov 26, 2025 | 79.08 | 85.57 | 78.48 | 82.00 | 82.00 | 2.50% | 19,153,748 |
| Nov 25, 2025 | 83.50 | 84.33 | 78.00 | 80.00 | 80.00 | -2.68% | 22,475,614 |
| Nov 24, 2025 | 82.00 | 84.19 | 78.70 | 82.20 | 82.20 | -0.84% | 17,119,310 |
| Nov 21, 2025 | 82.91 | 87.45 | 82.00 | 82.90 | 82.90 | -3.45% | 19,569,130 |
| Nov 20, 2025 | 87.10 | 87.21 | 83.96 | 85.86 | 85.86 | 0.42% | 16,089,050 |
| Nov 19, 2025 | 87.94 | 87.98 | 84.88 | 85.50 | 85.50 | -2.07% | 18,607,810 |
| Nov 18, 2025 | 84.97 | 89.80 | 83.90 | 87.31 | 87.31 | 2.14% | 24,664,760 |
| Nov 17, 2025 | 85.22 | 87.99 | 83.11 | 85.48 | 85.48 | 8.05% | 31,290,390 |
| Nov 14, 2025 | 75.00 | 82.66 | 73.16 | 79.11 | 79.11 | 6.46% | 35,524,260 |
| Nov 13, 2025 | 70.54 | 74.50 | 70.49 | 74.31 | 74.31 | 4.84% | 13,009,440 |
| Nov 12, 2025 | 71.26 | 71.89 | 69.80 | 70.88 | 70.88 | -1.56% | 8,710,899 |
| Nov 11, 2025 | 73.50 | 74.79 | 71.95 | 72.00 | 72.00 | -1.68% | 8,442,101 |
| Nov 10, 2025 | 75.50 | 76.66 | 72.07 | 73.23 | 73.23 | -3.81% | 14,253,830 |
| Nov 7, 2025 | 77.30 | 77.40 | 75.80 | 76.13 | 76.13 | -2.93% | 10,964,900 |
| Nov 6, 2025 | 75.25 | 78.65 | 75.25 | 78.43 | 78.43 | 6.20% | 18,192,170 |
| Nov 5, 2025 | 73.27 | 74.47 | 72.98 | 73.85 | 73.85 | -1.40% | 9,481,929 |
| Nov 4, 2025 | 75.90 | 76.78 | 74.30 | 74.90 | 74.90 | -0.89% | 10,949,140 |
| Nov 3, 2025 | 76.37 | 76.37 | 74.60 | 75.57 | 75.57 | -1.07% | 10,149,860 |
| Oct 31, 2025 | 76.17 | 78.48 | 75.90 | 76.39 | 76.39 | 0.38% | 12,017,080 |
| Oct 30, 2025 | 79.20 | 79.30 | 76.00 | 76.10 | 76.10 | -4.43% | 18,547,020 |
| Oct 29, 2025 | 80.50 | 81.97 | 78.40 | 79.63 | 79.63 | -1.91% | 22,026,980 |
| Oct 28, 2025 | 83.39 | 84.68 | 81.00 | 81.18 | 81.18 | -9.17% | 31,636,040 |
| Oct 27, 2025 | 90.99 | 90.99 | 86.02 | 89.38 | 89.38 | 0.99% | 21,918,700 |
| Oct 24, 2025 | 83.60 | 88.54 | 83.27 | 88.50 | 88.50 | 7.19% | 17,213,290 |
| Oct 23, 2025 | 84.83 | 85.13 | 81.00 | 82.56 | 82.56 | -4.31% | 13,787,240 |
| Oct 22, 2025 | 84.11 | 87.65 | 83.98 | 86.28 | 86.28 | 0.68% | 13,385,690 |
| Oct 21, 2025 | 81.90 | 86.20 | 81.03 | 85.70 | 85.70 | 5.50% | 17,000,070 |
| Oct 20, 2025 | 82.34 | 83.68 | 80.65 | 81.23 | 81.23 | 0.22% | 8,392,102 |
| 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% | 10,075,940 |
| Oct 14, 2025 | 90.87 | 92.47 | 84.08 | 84.49 | 84.49 | -5.43% | 14,191,270 |
| Oct 13, 2025 | 87.48 | 91.13 | 87.48 | 89.34 | 89.34 | -1.61% | 12,379,760 |
| Oct 10, 2025 | 94.02 | 95.36 | 90.50 | 90.80 | 90.80 | -4.78% | 14,768,420 |
| Oct 9, 2025 | 98.59 | 100.50 | 95.00 | 95.36 | 95.36 | -3.09% | 17,505,340 |
| Sep 30, 2025 | 103.50 | 105.80 | 98.40 | 98.40 | 98.40 | -0.83% | 14,764,570 |
| Sep 29, 2025 | 98.42 | 101.21 | 98.42 | 99.22 | 99.22 | 0.56% | 12,319,960 |
| 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% | 19,893,320 |
| 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% | 20,605,510 |
| Sep 22, 2025 | 102.11 | 111.11 | 99.81 | 107.70 | 107.70 | 2.62% | 26,559,300 |
| Sep 19, 2025 | 110.00 | 113.00 | 102.07 | 104.95 | 104.95 | -1.19% | 37,350,050 |
| Sep 18, 2025 | 91.00 | 106.21 | 91.00 | 106.21 | 106.21 | 20.00% | 42,265,040 |
| Sep 17, 2025 | 87.99 | 90.14 | 85.70 | 88.51 | 88.51 | -0.44% | 15,809,540 |