HPF Co.,Ltd (SHE:300350)
China · Delayed Price · Currency is CNY 6.71
+0.08 (1.21%)
At close: Oct 28, 2025
HPF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.50 | 6.54 | 6.36 | 6.37 | 6.37 | -2.00% | 22,830,060 |
| Oct 29, 2025 | 6.66 | 6.66 | 6.40 | 6.50 | 6.50 | -3.13% | 31,007,800 |
| Oct 28, 2025 | 6.63 | 6.78 | 6.61 | 6.71 | 6.71 | 1.21% | 26,473,679 |
| Oct 27, 2025 | 6.74 | 6.74 | 6.61 | 6.63 | 6.63 | -1.63% | 25,411,564 |
| Oct 24, 2025 | 6.74 | 6.80 | 6.67 | 6.74 | 6.74 | - | 36,236,759 |
| Oct 23, 2025 | 6.57 | 6.78 | 6.57 | 6.74 | 6.74 | 2.28% | 39,304,036 |
| Oct 22, 2025 | 6.58 | 6.66 | 6.56 | 6.59 | 6.59 | -0.30% | 20,792,656 |
| Oct 21, 2025 | 6.43 | 6.62 | 6.35 | 6.61 | 6.61 | 2.64% | 28,462,936 |
| Oct 20, 2025 | 6.37 | 6.47 | 6.34 | 6.44 | 6.44 | 2.22% | 18,974,520 |
| Oct 17, 2025 | 6.47 | 6.52 | 6.28 | 6.30 | 6.30 | -3.23% | 24,018,724 |
| Oct 16, 2025 | 6.59 | 6.63 | 6.47 | 6.51 | 6.51 | -1.81% | 24,154,960 |
| Oct 15, 2025 | 6.54 | 6.64 | 6.44 | 6.63 | 6.63 | 0.15% | 26,031,129 |
| Oct 14, 2025 | 6.51 | 6.72 | 6.51 | 6.62 | 6.62 | 1.53% | 42,538,980 |
| Oct 13, 2025 | 6.31 | 6.52 | 6.21 | 6.52 | 6.52 | -0.76% | 27,140,980 |
| Oct 10, 2025 | 6.51 | 6.64 | 6.48 | 6.57 | 6.57 | 0.31% | 29,303,880 |
| Oct 9, 2025 | 6.50 | 6.58 | 6.37 | 6.55 | 6.55 | 1.71% | 29,290,650 |
| Sep 30, 2025 | 6.60 | 6.62 | 6.44 | 6.44 | 6.44 | -2.28% | 31,063,500 |
| Sep 29, 2025 | 6.58 | 6.63 | 6.43 | 6.59 | 6.59 | 0.30% | 30,398,940 |
| Sep 26, 2025 | 6.67 | 6.72 | 6.53 | 6.57 | 6.57 | -2.81% | 44,347,080 |
| Sep 25, 2025 | 6.98 | 7.06 | 6.73 | 6.76 | 6.76 | -5.59% | 70,292,160 |
| Sep 24, 2025 | 7.00 | 7.39 | 6.90 | 7.16 | 7.16 | -1.10% | 94,175,397 |
| Sep 23, 2025 | 6.81 | 7.89 | 6.73 | 7.24 | 7.24 | 5.08% | 118,855,654 |
| Sep 22, 2025 | 6.71 | 6.98 | 6.56 | 6.89 | 6.89 | 3.61% | 83,517,551 |
| Sep 19, 2025 | 6.51 | 7.20 | 6.51 | 6.65 | 6.65 | 5.72% | 82,167,851 |
| Sep 18, 2025 | 6.53 | 6.56 | 6.23 | 6.29 | 6.29 | -3.68% | 36,442,491 |
| Sep 17, 2025 | 6.67 | 6.71 | 6.50 | 6.53 | 6.53 | -3.12% | 46,333,601 |
| Sep 16, 2025 | 6.66 | 6.89 | 6.57 | 6.74 | 6.74 | 2.90% | 76,578,951 |
| Sep 15, 2025 | 6.27 | 6.58 | 6.21 | 6.55 | 6.55 | 4.63% | 46,228,532 |
| Sep 12, 2025 | 6.30 | 6.38 | 6.26 | 6.26 | 6.26 | -0.63% | 12,611,890 |
| Sep 11, 2025 | 6.22 | 6.32 | 6.13 | 6.30 | 6.30 | 1.12% | 12,705,180 |
| Sep 10, 2025 | 6.22 | 6.28 | 6.21 | 6.23 | 6.23 | 0.32% | 8,819,488 |
| Sep 9, 2025 | 6.33 | 6.33 | 6.18 | 6.21 | 6.21 | -2.05% | 11,267,128 |
| Sep 8, 2025 | 6.25 | 6.34 | 6.25 | 6.34 | 6.34 | 1.12% | 13,332,460 |
| Sep 5, 2025 | 6.17 | 6.27 | 6.06 | 6.27 | 6.27 | 1.79% | 17,331,560 |
| Sep 4, 2025 | 6.05 | 6.21 | 6.05 | 6.16 | 6.16 | 1.48% | 18,335,980 |
| Sep 3, 2025 | 6.29 | 6.29 | 6.04 | 6.07 | 6.07 | -3.19% | 18,396,940 |
| Sep 2, 2025 | 6.33 | 6.36 | 6.16 | 6.27 | 6.27 | -1.42% | 17,798,780 |
| Sep 1, 2025 | 6.25 | 6.39 | 6.22 | 6.36 | 6.36 | 1.76% | 16,992,000 |
| Aug 29, 2025 | 6.32 | 6.39 | 6.23 | 6.25 | 6.25 | -1.88% | 15,807,029 |
| Aug 28, 2025 | 6.35 | 6.45 | 6.09 | 6.37 | 6.37 | 0.79% | 29,963,254 |
| Aug 27, 2025 | 6.60 | 6.64 | 6.32 | 6.32 | 6.32 | -3.66% | 29,748,513 |
| Aug 26, 2025 | 6.54 | 6.61 | 6.51 | 6.56 | 6.56 | -0.15% | 18,883,220 |
| Aug 25, 2025 | 6.63 | 6.65 | 6.52 | 6.57 | 6.57 | -0.76% | 27,146,750 |
| Aug 22, 2025 | 6.67 | 6.68 | 6.52 | 6.62 | 6.62 | -0.75% | 22,840,503 |
| Aug 21, 2025 | 6.71 | 6.75 | 6.64 | 6.67 | 6.67 | -0.89% | 25,755,760 |
| Aug 20, 2025 | 6.60 | 6.73 | 6.51 | 6.73 | 6.73 | 1.82% | 31,617,700 |
| Aug 19, 2025 | 6.71 | 6.72 | 6.56 | 6.61 | 6.61 | 0.15% | 23,296,200 |
| Aug 18, 2025 | 6.52 | 6.62 | 6.52 | 6.60 | 6.60 | 1.23% | 23,466,723 |
| Aug 15, 2025 | 6.43 | 6.53 | 6.43 | 6.52 | 6.52 | 1.40% | 19,106,904 |
| Aug 14, 2025 | 6.62 | 6.63 | 6.41 | 6.43 | 6.43 | -3.02% | 28,326,940 |