Chongqing Hifuture Information Technology Co., Ltd. (SHE:002168)
China · Delayed Price · Currency is CNY 3.220
+0.030 (0.94%)
Oct 27, 2026, 3:04 PM CST
SHE:002168 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.25 | 3.38 | 3.20 | 3.22 | 3.22 | 0.94% | 5,053,880 |
| Oct 26, 2026 | 3.24 | 3.28 | 3.19 | 3.19 | 3.19 | -1.85% | 3,507,260 |
| Oct 23, 2026 | 3.25 | 3.30 | 3.10 | 3.25 | 3.25 | -1.81% | 7,537,120 |
| Oct 22, 2026 | 3.42 | 3.42 | 3.31 | 3.31 | 3.31 | -2.93% | 3,444,500 |
| Oct 21, 2026 | 3.44 | 3.44 | 3.40 | 3.41 | 3.41 | -0.29% | 1,809,620 |
| Oct 20, 2026 | 3.41 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | 2,484,400 |
| Oct 19, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | -0.29% | 3,341,298 |
| Oct 16, 2026 | 3.42 | 3.47 | 3.42 | 3.44 | 3.44 | -0.29% | 2,849,400 |
| Oct 15, 2026 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | -0.86% | 4,274,000 |
| Oct 14, 2026 | 3.52 | 3.55 | 3.48 | 3.48 | 3.48 | -1.14% | 2,989,501 |
| Oct 13, 2026 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | - | 3,732,420 |
| Oct 12, 2026 | 3.61 | 3.61 | 3.52 | 3.52 | 3.52 | -2.49% | 3,696,301 |
| Oct 9, 2026 | 3.52 | 3.63 | 3.51 | 3.61 | 3.61 | 2.56% | 6,797,297 |
| Oct 8, 2026 | 3.56 | 3.58 | 3.51 | 3.52 | 3.52 | -1.12% | 2,415,900 |
| Sep 30, 2026 | 3.58 | 3.58 | 3.53 | 3.56 | 3.56 | -0.28% | 2,135,801 |
| Sep 29, 2026 | 3.54 | 3.60 | 3.52 | 3.57 | 3.57 | 0.56% | 2,951,600 |
| Sep 28, 2026 | 3.59 | 3.63 | 3.54 | 3.55 | 3.55 | -1.11% | 2,601,800 |
| Sep 24, 2026 | 3.58 | 3.61 | 3.58 | 3.59 | 3.59 | 0.28% | 1,606,320 |
| Sep 23, 2026 | 3.69 | 3.70 | 3.58 | 3.58 | 3.58 | -2.98% | 5,896,500 |
| Sep 22, 2026 | 3.66 | 3.72 | 3.62 | 3.69 | 3.69 | 0.82% | 5,708,220 |
| Sep 21, 2026 | 3.64 | 3.67 | 3.61 | 3.66 | 3.66 | 0.55% | 4,064,610 |
| Sep 18, 2026 | 3.66 | 3.70 | 3.64 | 3.64 | 3.64 | -0.82% | 5,148,400 |
| Sep 17, 2026 | 3.65 | 3.67 | 3.62 | 3.67 | 3.67 | 0.27% | 2,334,200 |
| Sep 16, 2026 | 3.66 | 3.67 | 3.62 | 3.66 | 3.66 | - | 3,122,300 |
| Sep 15, 2026 | 3.64 | 3.70 | 3.62 | 3.66 | 3.66 | 0.55% | 2,686,200 |
| Sep 14, 2026 | 3.67 | 3.68 | 3.62 | 3.64 | 3.64 | -0.82% | 3,333,200 |
| Sep 11, 2026 | 3.65 | 3.71 | 3.65 | 3.67 | 3.67 | -1.34% | 3,184,800 |
| Sep 10, 2026 | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | -1.59% | 3,371,200 |
| Sep 9, 2026 | 3.84 | 3.84 | 3.75 | 3.78 | 3.78 | -1.31% | 4,304,600 |
| Sep 8, 2026 | 3.77 | 3.85 | 3.75 | 3.83 | 3.83 | 1.59% | 3,885,000 |
| Sep 7, 2026 | 3.80 | 3.82 | 3.72 | 3.77 | 3.77 | -0.26% | 3,271,600 |
| Sep 4, 2026 | 3.83 | 3.85 | 3.76 | 3.78 | 3.78 | 0.27% | 4,560,360 |
| Sep 3, 2026 | 3.76 | 3.85 | 3.76 | 3.77 | 3.77 | 0.27% | 3,328,500 |
| Sep 2, 2026 | 3.82 | 3.82 | 3.74 | 3.76 | 3.76 | -1.05% | 3,106,180 |
| Sep 1, 2026 | 3.85 | 3.86 | 3.79 | 3.80 | 3.80 | -1.04% | 3,974,400 |
| Aug 31, 2026 | 3.87 | 3.88 | 3.82 | 3.84 | 3.84 | -0.78% | 3,991,400 |
| Aug 28, 2026 | 3.86 | 3.89 | 3.80 | 3.87 | 3.87 | - | 5,951,321 |
| Aug 27, 2026 | 3.96 | 3.97 | 3.78 | 3.87 | 3.87 | -2.52% | 7,900,101 |
| Aug 26, 2026 | 3.98 | 4.02 | 3.96 | 3.97 | 3.97 | -0.25% | 3,558,430 |
| Aug 25, 2026 | 3.96 | 4.05 | 3.95 | 3.98 | 3.98 | 0.25% | 6,710,400 |
| Aug 24, 2026 | 3.87 | 3.98 | 3.85 | 3.97 | 3.97 | 3.39% | 11,019,700 |
| Aug 21, 2026 | 3.77 | 3.87 | 3.75 | 3.84 | 3.84 | 0.52% | 3,307,600 |
| Aug 20, 2026 | 3.80 | 3.87 | 3.79 | 3.82 | 3.82 | 1.60% | 4,039,080 |
| Aug 19, 2026 | 3.92 | 3.92 | 3.76 | 3.76 | 3.76 | -4.08% | 5,576,074 |
| Aug 18, 2026 | 3.88 | 3.96 | 3.87 | 3.92 | 3.92 | 1.03% | 3,948,600 |
| Aug 17, 2026 | 3.91 | 3.91 | 3.84 | 3.88 | 3.88 | -0.77% | 5,412,445 |
| Aug 14, 2026 | 3.94 | 3.98 | 3.89 | 3.91 | 3.91 | -0.51% | 6,379,745 |
| Aug 13, 2026 | 3.86 | 4.03 | 3.86 | 3.93 | 3.93 | 1.55% | 8,190,400 |
| Aug 12, 2026 | 3.81 | 3.90 | 3.79 | 3.87 | 3.87 | 1.57% | 5,625,300 |
| Aug 11, 2026 | 3.88 | 3.88 | 3.78 | 3.81 | 3.81 | 0.53% | 6,466,500 |