Chongqing Hifuture Information Technology Co., Ltd. (SHE:002168)
China · Delayed Price · Currency is CNY 3.520
-0.080 (-2.22%)
Jul 31, 2026, 3:04 PM CST
SHE:002168 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.59 | 3.61 | 3.51 | 3.52 | 3.52 | -2.22% | 6,938,800 |
| Jul 30, 2026 | 3.67 | 3.67 | 3.57 | 3.60 | 3.60 | -1.91% | 4,467,100 |
| Jul 29, 2026 | 3.56 | 3.72 | 3.56 | 3.67 | 3.67 | 1.66% | 5,946,300 |
| Jul 28, 2026 | 3.54 | 3.66 | 3.51 | 3.61 | 3.61 | 1.98% | 4,306,300 |
| Jul 27, 2026 | 3.53 | 3.58 | 3.49 | 3.54 | 3.54 | 0.28% | 3,605,300 |
| Jul 24, 2026 | 3.47 | 3.64 | 3.45 | 3.53 | 3.53 | 1.73% | 5,917,200 |
| Jul 23, 2026 | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | 0.87% | 3,063,500 |
| Jul 22, 2026 | 3.52 | 3.52 | 3.41 | 3.44 | 3.44 | -1.71% | 5,484,300 |
| Jul 21, 2026 | 3.48 | 3.54 | 3.42 | 3.50 | 3.50 | -0.57% | 7,931,020 |
| Jul 20, 2026 | 3.56 | 3.62 | 3.50 | 3.52 | 3.52 | -1.95% | 7,480,999 |
| Jul 17, 2026 | 3.65 | 3.71 | 3.56 | 3.59 | 3.59 | -2.18% | 5,701,400 |
| Jul 16, 2026 | 3.64 | 3.73 | 3.62 | 3.67 | 3.67 | -1.08% | 4,932,474 |
| Jul 15, 2026 | 3.65 | 3.91 | 3.59 | 3.71 | 3.71 | 4.21% | 9,411,819 |
| Jul 14, 2026 | 3.58 | 3.59 | 3.52 | 3.56 | 3.56 | -0.56% | 5,268,600 |
| Jul 13, 2026 | 3.62 | 3.62 | 3.55 | 3.58 | 3.58 | - | 4,059,900 |
| Jul 10, 2026 | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | -0.28% | 4,456,220 |
| Jul 9, 2026 | 3.66 | 3.77 | 3.59 | 3.59 | 3.59 | -0.55% | 5,672,100 |
| Jul 8, 2026 | 3.64 | 3.64 | 3.58 | 3.61 | 3.61 | -0.82% | 3,585,800 |
| Jul 7, 2026 | 3.75 | 3.79 | 3.60 | 3.64 | 3.64 | -2.93% | 6,651,103 |
| Jul 6, 2026 | 3.80 | 3.86 | 3.73 | 3.75 | 3.75 | -1.83% | 8,283,302 |
| Jul 3, 2026 | 3.63 | 3.82 | 3.62 | 3.82 | 3.82 | 4.95% | 11,477,320 |
| Jul 2, 2026 | 3.56 | 3.67 | 3.55 | 3.64 | 3.64 | 2.25% | 5,730,620 |
| Jul 1, 2026 | 3.53 | 3.62 | 3.51 | 3.56 | 3.56 | 0.85% | 5,079,517 |
| Jun 30, 2026 | 3.55 | 3.58 | 3.52 | 3.53 | 3.53 | -0.56% | 4,327,860 |
| Jun 29, 2026 | 3.60 | 3.61 | 3.53 | 3.55 | 3.55 | -2.47% | 5,670,940 |
| Jun 26, 2026 | 3.61 | 3.72 | 3.54 | 3.64 | 3.64 | 1.11% | 5,986,520 |
| Jun 25, 2026 | 3.58 | 3.61 | 3.52 | 3.60 | 3.60 | - | 4,278,501 |
| Jun 24, 2026 | 3.59 | 3.64 | 3.57 | 3.60 | 3.60 | 0.28% | 4,371,260 |
| Jun 23, 2026 | 3.68 | 3.70 | 3.58 | 3.59 | 3.59 | -2.71% | 5,847,101 |
| Jun 22, 2026 | 3.69 | 3.76 | 3.56 | 3.69 | 3.69 | - | 7,385,620 |
| Jun 18, 2026 | 3.78 | 3.78 | 3.66 | 3.69 | 3.69 | -2.64% | 4,412,220 |
| Jun 17, 2026 | 3.82 | 3.86 | 3.73 | 3.79 | 3.79 | -1.30% | 5,885,554 |
| Jun 16, 2026 | 3.95 | 4.00 | 3.83 | 3.84 | 3.84 | -2.78% | 10,556,420 |
| Jun 15, 2026 | 3.81 | 3.96 | 3.72 | 3.95 | 3.95 | 4.77% | 13,286,850 |
| Jun 12, 2026 | 3.75 | 3.81 | 3.70 | 3.77 | 3.77 | 0.80% | 7,163,500 |
| Jun 11, 2026 | 3.66 | 3.83 | 3.62 | 3.74 | 3.74 | 2.47% | 13,382,400 |
| Jun 10, 2026 | 3.58 | 3.75 | 3.58 | 3.65 | 3.65 | 1.67% | 6,051,457 |
| Jun 9, 2026 | 3.57 | 3.62 | 3.56 | 3.59 | 3.59 | 0.84% | 3,477,000 |
| Jun 8, 2026 | 3.59 | 3.66 | 3.55 | 3.56 | 3.56 | -2.47% | 4,909,390 |
| Jun 5, 2026 | 3.63 | 3.70 | 3.55 | 3.65 | 3.65 | 1.39% | 5,579,820 |
| Jun 4, 2026 | 3.73 | 3.73 | 3.59 | 3.60 | 3.60 | -4.00% | 8,781,000 |
| Jun 3, 2026 | 3.56 | 3.75 | 3.50 | 3.75 | 3.75 | 5.04% | 13,026,540 |
| Jun 2, 2026 | 3.72 | 3.75 | 3.55 | 3.57 | 3.57 | -4.55% | 18,996,220 |
| Jun 1, 2026 | 3.77 | 3.78 | 3.68 | 3.74 | 3.74 | -0.53% | 6,084,700 |
| May 29, 2026 | 3.89 | 3.89 | 3.76 | 3.76 | 3.76 | -2.59% | 5,543,500 |
| May 28, 2026 | 3.81 | 3.87 | 3.80 | 3.86 | 3.86 | 1.58% | 4,158,320 |
| May 27, 2026 | 3.88 | 3.89 | 3.78 | 3.80 | 3.80 | -1.81% | 5,800,400 |
| May 26, 2026 | 3.93 | 3.94 | 3.81 | 3.87 | 3.87 | -1.28% | 6,876,485 |
| May 25, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -0.76% | 4,791,000 |
| May 22, 2026 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | 0.77% | 3,747,608 |