HPF Co.,Ltd (SHE:300350)
China · Delayed Price · Currency is CNY 4.820
+0.060 (1.26%)
At close: Sep 30, 2026
HPF Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.77 | 4.86 | 4.68 | 4.82 | 4.82 | 1.26% | 30,336,683 |
| Sep 29, 2026 | 4.66 | 4.85 | 4.62 | 4.76 | 4.76 | 1.93% | 37,779,544 |
| Sep 28, 2026 | 4.71 | 4.91 | 4.56 | 4.67 | 4.67 | 1.08% | 39,453,992 |
| Sep 24, 2026 | 4.66 | 4.76 | 4.53 | 4.62 | 4.62 | -0.43% | 26,484,300 |
| Sep 23, 2026 | 4.78 | 4.83 | 4.62 | 4.64 | 4.64 | -1.28% | 43,249,238 |
| Sep 22, 2026 | 4.58 | 4.74 | 4.48 | 4.70 | 4.70 | 2.40% | 29,452,280 |
| Sep 21, 2026 | 4.33 | 4.63 | 4.30 | 4.59 | 4.59 | 6.00% | 20,865,920 |
| Sep 18, 2026 | 4.34 | 4.42 | 4.30 | 4.33 | 4.33 | - | 13,397,700 |
| Sep 17, 2026 | 4.26 | 4.34 | 4.17 | 4.33 | 4.33 | 1.41% | 10,963,100 |
| Sep 16, 2026 | 4.25 | 4.33 | 4.22 | 4.27 | 4.27 | - | 7,895,500 |
| Sep 15, 2026 | 4.39 | 4.40 | 4.25 | 4.27 | 4.27 | -2.29% | 9,423,659 |
| Sep 14, 2026 | 4.37 | 4.42 | 4.33 | 4.37 | 4.37 | -0.68% | 7,553,139 |
| Sep 11, 2026 | 4.48 | 4.50 | 4.33 | 4.40 | 4.40 | -2.44% | 10,968,650 |
| Sep 10, 2026 | 4.56 | 4.56 | 4.47 | 4.51 | 4.51 | -0.66% | 8,629,800 |
| Sep 9, 2026 | 4.63 | 4.63 | 4.53 | 4.54 | 4.54 | -1.30% | 9,019,100 |
| Sep 8, 2026 | 4.55 | 4.65 | 4.55 | 4.60 | 4.60 | 1.10% | 11,680,600 |
| Sep 7, 2026 | 4.46 | 4.63 | 4.40 | 4.55 | 4.55 | 2.71% | 17,942,200 |
| Sep 4, 2026 | 4.41 | 4.50 | 4.39 | 4.43 | 4.43 | 0.68% | 9,439,759 |
| Sep 3, 2026 | 4.52 | 4.57 | 4.38 | 4.40 | 4.40 | -2.22% | 9,900,104 |
| Sep 2, 2026 | 4.51 | 4.54 | 4.44 | 4.50 | 4.50 | -0.88% | 9,461,700 |
| Sep 1, 2026 | 4.47 | 4.57 | 4.47 | 4.54 | 4.54 | 0.89% | 12,418,480 |
| Aug 31, 2026 | 4.44 | 4.52 | 4.41 | 4.50 | 4.50 | 1.35% | 11,669,000 |
| Aug 28, 2026 | 4.42 | 4.47 | 4.38 | 4.44 | 4.44 | 0.23% | 10,595,720 |
| Aug 27, 2026 | 4.40 | 4.48 | 4.40 | 4.43 | 4.43 | -0.23% | 8,871,619 |
| Aug 26, 2026 | 4.43 | 4.47 | 4.37 | 4.44 | 4.44 | 0.23% | 9,122,400 |
| Aug 25, 2026 | 4.26 | 4.46 | 4.25 | 4.43 | 4.43 | 3.50% | 11,029,580 |
| Aug 24, 2026 | 4.34 | 4.37 | 4.25 | 4.28 | 4.28 | -1.38% | 9,460,056 |
| Aug 21, 2026 | 4.35 | 4.37 | 4.26 | 4.34 | 4.34 | -0.69% | 8,510,056 |
| Aug 20, 2026 | 4.26 | 4.38 | 4.24 | 4.37 | 4.37 | 3.07% | 11,625,880 |
| Aug 19, 2026 | 4.32 | 4.34 | 4.23 | 4.24 | 4.24 | -2.30% | 9,493,000 |
| Aug 18, 2026 | 4.36 | 4.39 | 4.30 | 4.34 | 4.34 | -0.69% | 7,429,780 |
| Aug 17, 2026 | 4.31 | 4.38 | 4.28 | 4.37 | 4.37 | 0.92% | 8,504,500 |
| Aug 14, 2026 | 4.36 | 4.38 | 4.28 | 4.33 | 4.33 | -0.69% | 9,703,680 |
| Aug 13, 2026 | 4.45 | 4.45 | 4.36 | 4.36 | 4.36 | -2.02% | 12,018,700 |
| Aug 12, 2026 | 4.37 | 4.47 | 4.37 | 4.45 | 4.45 | 1.60% | 13,307,200 |
| Aug 11, 2026 | 4.44 | 4.44 | 4.33 | 4.38 | 4.38 | -0.90% | 8,511,620 |
| Aug 10, 2026 | 4.34 | 4.43 | 4.24 | 4.42 | 4.42 | 2.31% | 12,920,350 |
| Aug 7, 2026 | 4.38 | 4.38 | 4.19 | 4.32 | 4.32 | -0.69% | 15,710,700 |
| Aug 6, 2026 | 4.30 | 4.36 | 4.26 | 4.35 | 4.35 | 0.69% | 16,173,200 |
| Aug 5, 2026 | 4.30 | 4.33 | 4.25 | 4.32 | 4.32 | 0.47% | 17,232,440 |
| Aug 4, 2026 | 4.34 | 4.37 | 4.26 | 4.30 | 4.30 | -0.46% | 13,963,160 |
| Aug 3, 2026 | 4.18 | 4.32 | 4.18 | 4.32 | 4.32 | 2.86% | 12,948,600 |
| Jul 31, 2026 | 4.08 | 4.21 | 4.08 | 4.20 | 4.20 | 2.69% | 15,071,321 |
| Jul 30, 2026 | 4.08 | 4.17 | 4.06 | 4.09 | 4.09 | -0.73% | 17,500,800 |
| Jul 29, 2026 | 4.08 | 4.16 | 4.04 | 4.12 | 4.12 | 1.48% | 14,659,636 |
| Jul 28, 2026 | 3.94 | 4.08 | 3.92 | 4.06 | 4.06 | 2.78% | 14,077,499 |
| Jul 27, 2026 | 3.84 | 3.97 | 3.81 | 3.95 | 3.95 | 3.40% | 12,583,400 |
| Jul 24, 2026 | 3.92 | 3.98 | 3.81 | 3.82 | 3.82 | -3.05% | 10,910,100 |
| Jul 23, 2026 | 3.80 | 3.96 | 3.75 | 3.94 | 3.94 | 3.68% | 16,262,600 |
| Jul 22, 2026 | 3.87 | 3.94 | 3.79 | 3.80 | 3.80 | -3.06% | 18,070,500 |