Chongqing Hifuture Information Technology Co., Ltd. (SHE:002168)
China · Delayed Price · Currency is CNY 3.820
-0.050 (-1.29%)
May 27, 2026, 10:15 AM CST
SHE:002168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.96 | 3.96 | 3.91 | 3.91 | - | -1.01% | 2,028,900 |
| May 22, 2026 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | 0.77% | 3,747,608 |
| May 21, 2026 | 3.94 | 4.00 | 3.90 | 3.92 | 3.92 | -0.51% | 6,453,200 |
| May 20, 2026 | 3.97 | 4.01 | 3.93 | 3.94 | 3.94 | -1.01% | 5,699,600 |
| May 19, 2026 | 3.98 | 4.05 | 3.97 | 3.98 | 3.98 | -0.25% | 5,497,560 |
| May 18, 2026 | 4.00 | 4.03 | 3.92 | 3.99 | 3.99 | -0.75% | 7,639,600 |
| May 15, 2026 | 4.00 | 4.06 | 3.91 | 4.02 | 4.02 | 0.75% | 8,323,006 |
| May 14, 2026 | 4.10 | 4.12 | 3.97 | 3.99 | 3.99 | -2.68% | 11,808,400 |
| May 13, 2026 | 4.05 | 4.15 | 4.05 | 4.10 | 4.10 | 0.24% | 10,593,310 |
| May 12, 2026 | 4.42 | 4.42 | 4.09 | 4.09 | 4.09 | -4.66% | 20,322,600 |
| May 11, 2026 | 4.27 | 4.29 | 4.21 | 4.29 | 4.29 | 4.89% | 4,976,206 |
| May 7, 2026 | 4.23 | 4.23 | 4.08 | 4.09 | 4.09 | -2.15% | 10,650,620 |
| May 6, 2026 | 4.21 | 4.27 | 4.13 | 4.18 | 4.18 | -2.11% | 9,688,120 |
| Apr 30, 2026 | 4.23 | 4.32 | 4.21 | 4.27 | 4.27 | 1.67% | 8,876,400 |
| Apr 29, 2026 | 4.18 | 4.26 | 4.18 | 4.20 | 4.20 | -0.24% | 6,297,700 |
| Apr 28, 2026 | 4.22 | 4.27 | 4.17 | 4.21 | 4.21 | -1.17% | 7,991,510 |
| Apr 27, 2026 | 4.29 | 4.36 | 4.19 | 4.26 | 4.26 | -1.39% | 8,359,700 |
| Apr 24, 2026 | 4.35 | 4.47 | 4.29 | 4.32 | 4.32 | -0.92% | 10,660,600 |
| Apr 23, 2026 | 4.36 | 4.48 | 4.34 | 4.36 | 4.36 | -1.13% | 10,197,400 |
| Apr 22, 2026 | 4.29 | 4.52 | 4.28 | 4.41 | 4.41 | 0.92% | 16,683,230 |
| Apr 21, 2026 | 4.18 | 4.40 | 4.14 | 4.37 | 4.37 | 4.30% | 19,575,950 |
| Apr 20, 2026 | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -0.24% | 5,340,786 |
| Apr 17, 2026 | 4.27 | 4.30 | 4.17 | 4.20 | 4.20 | -1.64% | 8,480,301 |
| Apr 16, 2026 | 4.20 | 4.33 | 4.19 | 4.27 | 4.27 | 1.67% | 11,108,600 |
| Apr 15, 2026 | 4.16 | 4.23 | 4.16 | 4.20 | 4.20 | 0.96% | 6,784,955 |
| Apr 14, 2026 | 4.12 | 4.17 | 4.09 | 4.16 | 4.16 | 1.46% | 7,848,575 |
| Apr 13, 2026 | 4.03 | 4.20 | 4.03 | 4.10 | 4.10 | 0.99% | 10,562,900 |
| Apr 10, 2026 | 4.07 | 4.07 | 4.01 | 4.06 | 4.06 | 0.50% | 5,541,600 |
| Apr 9, 2026 | 4.05 | 4.14 | 4.02 | 4.04 | 4.04 | -0.98% | 7,125,300 |
| Apr 8, 2026 | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | 0.74% | 8,736,000 |
| Apr 7, 2026 | 3.98 | 4.06 | 3.97 | 4.05 | 4.05 | 3.32% | 9,258,020 |
| Apr 3, 2026 | 3.99 | 4.01 | 3.87 | 3.92 | 3.92 | -2.49% | 10,441,900 |
| Apr 2, 2026 | 3.98 | 4.14 | 3.98 | 4.02 | 4.02 | 1.01% | 14,891,000 |
| Apr 1, 2026 | 4.16 | 4.16 | 3.97 | 3.98 | 3.98 | -4.78% | 26,369,510 |
| Mar 31, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 5.03% | 14,527,630 |
| Mar 30, 2026 | 3.79 | 3.98 | 3.78 | 3.98 | 3.98 | 5.01% | 21,250,580 |
| Mar 27, 2026 | 3.80 | 3.93 | 3.79 | 3.79 | 3.79 | -5.01% | 28,689,100 |
| Mar 26, 2026 | 4.10 | 4.11 | 3.90 | 3.99 | 3.99 | -1.97% | 13,051,120 |
| Mar 25, 2026 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | 2.01% | 5,973,901 |
| Mar 24, 2026 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | 1.79% | 6,248,300 |
| Mar 23, 2026 | 3.93 | 4.07 | 3.90 | 3.92 | 3.92 | -2.24% | 12,843,800 |
| Mar 20, 2026 | 4.18 | 4.18 | 4.00 | 4.01 | 4.01 | -4.75% | 16,340,840 |
| Mar 19, 2026 | 4.30 | 4.35 | 4.21 | 4.21 | 4.21 | -3.88% | 12,126,600 |
| Mar 18, 2026 | 4.20 | 4.41 | 4.20 | 4.38 | 4.38 | 4.29% | 17,063,000 |
| Mar 17, 2026 | 4.17 | 4.29 | 4.16 | 4.20 | 4.20 | 1.20% | 10,744,980 |
| Mar 16, 2026 | 4.02 | 4.15 | 3.99 | 4.15 | 4.15 | 4.27% | 10,502,560 |
| Mar 13, 2026 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | -1.00% | 3,574,180 |
| Mar 12, 2026 | 4.03 | 4.04 | 3.99 | 4.02 | 4.02 | -0.50% | 3,981,440 |
| Mar 11, 2026 | 4.08 | 4.18 | 3.98 | 4.04 | 4.04 | -1.22% | 8,220,900 |
| Mar 10, 2026 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | 0.25% | 4,667,240 |