Chongqing Hifuture Information Technology Co., Ltd. (SHE:002168)
China · Delayed Price · Currency is CNY 4.400
-0.070 (-1.57%)
Jan 26, 2026, 1:14 PM CST
SHE:002168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.35 | 4.53 | 4.31 | 4.47 | 4.47 | 3.47% | 14,346,360 |
| Jan 22, 2026 | 4.24 | 4.34 | 4.20 | 4.32 | 4.32 | 3.10% | 9,004,070 |
| Jan 21, 2026 | 4.26 | 4.39 | 4.18 | 4.19 | 4.19 | -1.64% | 12,481,280 |
| Jan 20, 2026 | 4.26 | 4.39 | 4.18 | 4.26 | 4.26 | 0.95% | 15,605,000 |
| Jan 19, 2026 | 3.97 | 4.22 | 3.97 | 4.22 | 4.22 | 4.98% | 16,233,060 |
| Jan 16, 2026 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -0.74% | 5,710,400 |
| Jan 15, 2026 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | - | 3,345,100 |
| Jan 14, 2026 | 4.09 | 4.12 | 4.04 | 4.05 | 4.05 | -0.98% | 5,411,512 |
| Jan 13, 2026 | 4.08 | 4.11 | 4.02 | 4.09 | 4.09 | 0.49% | 7,808,229 |
| Jan 12, 2026 | 4.12 | 4.12 | 4.04 | 4.07 | 4.07 | -0.73% | 7,121,836 |
| Jan 9, 2026 | 4.07 | 4.11 | 4.06 | 4.10 | 4.10 | 0.74% | 4,920,773 |
| Jan 8, 2026 | 4.12 | 4.17 | 4.05 | 4.07 | 4.07 | -1.21% | 7,303,391 |
| Jan 7, 2026 | 4.14 | 4.20 | 4.07 | 4.12 | 4.12 | 0.24% | 7,355,800 |
| Jan 6, 2026 | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | -1.44% | 10,703,700 |
| Jan 5, 2026 | 4.29 | 4.32 | 4.14 | 4.17 | 4.17 | -0.71% | 8,351,000 |
| Dec 31, 2025 | 4.32 | 4.36 | 4.14 | 4.20 | 4.20 | -1.18% | 20,037,700 |
| Dec 30, 2025 | 4.10 | 4.25 | 4.05 | 4.25 | 4.25 | 4.94% | 8,888,300 |
| Dec 29, 2025 | 4.03 | 4.13 | 3.96 | 4.05 | 4.05 | 1.50% | 13,117,300 |
| Dec 26, 2025 | 3.80 | 3.99 | 3.77 | 3.99 | 3.99 | 5.00% | 13,056,500 |
| Dec 25, 2025 | 3.78 | 3.93 | 3.75 | 3.80 | 3.80 | -0.52% | 6,153,860 |
| Dec 24, 2025 | 4.05 | 4.06 | 3.73 | 3.82 | 3.82 | -1.29% | 17,883,360 |
| Dec 23, 2025 | 3.79 | 3.87 | 3.73 | 3.87 | 3.87 | 4.88% | 4,983,654 |
| Dec 22, 2025 | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | 5.13% | 8,007,953 |
| Dec 19, 2025 | 3.51 | 3.52 | 3.46 | 3.51 | 3.51 | 0.57% | 2,413,800 |
| Dec 18, 2025 | 3.51 | 3.58 | 3.48 | 3.49 | 3.49 | - | 3,531,479 |
| Dec 17, 2025 | 3.54 | 3.54 | 3.40 | 3.49 | 3.49 | -0.85% | 6,851,919 |
| Dec 16, 2025 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | -2.49% | 3,581,800 |
| Dec 15, 2025 | 3.63 | 3.68 | 3.59 | 3.61 | 3.61 | -0.82% | 3,404,802 |
| Dec 12, 2025 | 3.62 | 3.66 | 3.56 | 3.64 | 3.64 | 0.55% | 3,215,820 |
| Dec 11, 2025 | 3.65 | 3.67 | 3.55 | 3.62 | 3.62 | -1.36% | 6,206,702 |
| Dec 10, 2025 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | -0.54% | 3,573,320 |
| Dec 9, 2025 | 3.74 | 3.76 | 3.68 | 3.69 | 3.69 | -1.07% | 3,367,000 |
| Dec 8, 2025 | 3.70 | 3.78 | 3.68 | 3.73 | 3.73 | 1.08% | 4,421,600 |
| Dec 5, 2025 | 3.70 | 3.73 | 3.67 | 3.69 | 3.69 | 0.27% | 4,788,303 |
| Dec 4, 2025 | 3.73 | 3.79 | 3.67 | 3.68 | 3.68 | 0.27% | 5,057,500 |
| Dec 3, 2025 | 3.80 | 3.83 | 3.65 | 3.67 | 3.67 | -4.18% | 10,361,300 |
| Dec 2, 2025 | 3.91 | 3.93 | 3.82 | 3.83 | 3.83 | -1.79% | 4,842,400 |
| Dec 1, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -0.76% | 2,361,280 |
| Nov 28, 2025 | 3.96 | 3.96 | 3.88 | 3.93 | 3.93 | 0.77% | 3,024,781 |
| Nov 27, 2025 | 3.97 | 3.97 | 3.89 | 3.90 | 3.90 | -1.27% | 2,702,200 |
| Nov 26, 2025 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -1.00% | 3,461,100 |
| Nov 25, 2025 | 3.88 | 4.03 | 3.86 | 3.99 | 3.99 | 3.37% | 5,239,102 |
| Nov 24, 2025 | 3.85 | 3.90 | 3.84 | 3.86 | 3.86 | -0.26% | 4,158,500 |
| Nov 21, 2025 | 3.96 | 3.96 | 3.85 | 3.87 | 3.87 | -2.76% | 6,667,714 |
| Nov 20, 2025 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | -0.75% | 3,334,622 |
| Nov 19, 2025 | 4.09 | 4.09 | 4.00 | 4.01 | 4.01 | -1.23% | 5,381,200 |
| Nov 18, 2025 | 4.15 | 4.17 | 4.03 | 4.06 | 4.06 | -2.40% | 6,762,000 |
| Nov 17, 2025 | 4.07 | 4.17 | 4.02 | 4.16 | 4.16 | 2.72% | 9,689,425 |
| Nov 14, 2025 | 4.05 | 4.09 | 4.02 | 4.05 | 4.05 | -0.49% | 5,802,526 |
| Nov 13, 2025 | 4.00 | 4.09 | 3.98 | 4.07 | 4.07 | 1.75% | 6,376,327 |