HPF Co.,Ltd (SHE:300350)
China · Delayed Price · Currency is CNY 4.620
-0.120 (-2.53%)
At close: May 27, 2026
HPF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.75 | 4.79 | 4.58 | 4.62 | 4.62 | -2.53% | 14,057,280 |
| May 26, 2026 | 4.85 | 4.88 | 4.70 | 4.74 | 4.74 | -2.67% | 14,263,500 |
| May 25, 2026 | 5.00 | 5.10 | 4.81 | 4.87 | 4.87 | -2.99% | 17,831,702 |
| May 22, 2026 | 5.12 | 5.30 | 4.96 | 5.02 | 5.02 | 1.41% | 24,079,100 |
| May 21, 2026 | 5.11 | 5.22 | 4.94 | 4.95 | 4.95 | -3.13% | 18,001,780 |
| May 20, 2026 | 5.30 | 5.30 | 5.09 | 5.11 | 5.11 | -3.77% | 16,033,240 |
| May 19, 2026 | 5.28 | 5.37 | 5.21 | 5.31 | 5.31 | 0.76% | 12,184,170 |
| May 18, 2026 | 5.25 | 5.28 | 5.15 | 5.27 | 5.27 | 0.96% | 12,398,040 |
| May 15, 2026 | 5.27 | 5.35 | 5.20 | 5.22 | 5.22 | -0.76% | 14,259,740 |
| May 14, 2026 | 5.45 | 5.49 | 5.24 | 5.26 | 5.26 | -3.31% | 18,388,800 |
| May 13, 2026 | 5.30 | 5.51 | 5.27 | 5.44 | 5.44 | 2.84% | 19,599,920 |
| May 12, 2026 | 5.43 | 5.43 | 5.27 | 5.29 | 5.29 | -2.58% | 13,499,790 |
| May 11, 2026 | 5.45 | 5.47 | 5.35 | 5.43 | 5.43 | -0.18% | 14,747,300 |
| May 8, 2026 | 5.45 | 5.48 | 5.39 | 5.44 | 5.44 | 0.37% | 12,191,060 |
| May 7, 2026 | 5.36 | 5.48 | 5.35 | 5.42 | 5.42 | 0.93% | 14,817,740 |
| May 6, 2026 | 5.35 | 5.41 | 5.32 | 5.37 | 5.37 | 0.37% | 14,475,600 |
| Apr 30, 2026 | 5.34 | 5.39 | 5.29 | 5.35 | 5.35 | 0.19% | 10,277,000 |
| Apr 29, 2026 | 5.25 | 5.39 | 5.23 | 5.34 | 5.34 | 1.71% | 13,639,560 |
| Apr 28, 2026 | 5.29 | 5.37 | 5.18 | 5.25 | 5.25 | -1.50% | 14,327,200 |
| Apr 27, 2026 | 5.17 | 5.34 | 5.12 | 5.33 | 5.33 | 3.29% | 16,711,290 |
| Apr 24, 2026 | 5.10 | 5.22 | 5.08 | 5.16 | 5.16 | 1.18% | 13,736,160 |
| Apr 23, 2026 | 5.19 | 5.21 | 5.07 | 5.10 | 5.10 | -1.92% | 13,544,000 |
| Apr 22, 2026 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | -0.95% | 12,333,720 |
| Apr 21, 2026 | 5.24 | 5.26 | 5.18 | 5.25 | 5.25 | 0.38% | 11,892,660 |
| Apr 20, 2026 | 5.20 | 5.24 | 5.15 | 5.23 | 5.23 | 0.38% | 12,521,800 |
| Apr 17, 2026 | 5.33 | 5.33 | 5.17 | 5.21 | 5.21 | -2.80% | 15,909,900 |
| Apr 16, 2026 | 5.27 | 5.36 | 5.22 | 5.36 | 5.36 | 1.90% | 15,652,440 |
| Apr 15, 2026 | 5.42 | 5.48 | 5.25 | 5.26 | 5.26 | -2.41% | 13,012,580 |
| Apr 14, 2026 | 5.38 | 5.41 | 5.32 | 5.39 | 5.39 | 0.56% | 13,048,460 |
| Apr 13, 2026 | 5.37 | 5.42 | 5.32 | 5.36 | 5.36 | -0.74% | 10,169,300 |
| Apr 10, 2026 | 5.39 | 5.51 | 5.39 | 5.40 | 5.40 | 1.12% | 11,552,900 |
| Apr 9, 2026 | 5.43 | 5.45 | 5.28 | 5.34 | 5.34 | -2.38% | 13,829,940 |
| Apr 8, 2026 | 5.35 | 5.49 | 5.33 | 5.47 | 5.47 | 3.99% | 13,691,500 |
| Apr 7, 2026 | 5.10 | 5.30 | 5.05 | 5.26 | 5.26 | 3.95% | 15,307,040 |
| Apr 3, 2026 | 5.28 | 5.28 | 5.05 | 5.06 | 5.06 | -3.44% | 16,021,520 |
| Apr 2, 2026 | 5.37 | 5.43 | 5.21 | 5.24 | 5.24 | -2.96% | 15,045,200 |
| Apr 1, 2026 | 5.46 | 5.48 | 5.36 | 5.40 | 5.40 | 0.56% | 12,969,680 |
| Mar 31, 2026 | 5.49 | 5.56 | 5.37 | 5.37 | 5.37 | -2.19% | 11,603,600 |
| Mar 30, 2026 | 5.44 | 5.50 | 5.37 | 5.49 | 5.49 | -0.36% | 10,095,200 |
| Mar 27, 2026 | 5.40 | 5.52 | 5.36 | 5.51 | 5.51 | 1.47% | 11,870,470 |
| Mar 26, 2026 | 5.59 | 5.68 | 5.42 | 5.43 | 5.43 | -3.21% | 15,490,430 |
| Mar 25, 2026 | 5.57 | 5.64 | 5.52 | 5.61 | 5.61 | 0.90% | 15,320,920 |
| Mar 24, 2026 | 5.46 | 5.56 | 5.33 | 5.56 | 5.56 | 3.93% | 17,306,420 |
| Mar 23, 2026 | 5.61 | 5.62 | 5.29 | 5.35 | 5.35 | -6.79% | 22,665,900 |
| Mar 20, 2026 | 6.18 | 6.20 | 5.73 | 5.74 | 5.74 | -6.82% | 32,116,260 |
| Mar 19, 2026 | 6.40 | 6.40 | 6.14 | 6.16 | 6.16 | -5.08% | 26,371,140 |
| Mar 18, 2026 | 6.52 | 6.54 | 6.35 | 6.49 | 6.49 | - | 17,713,660 |
| Mar 17, 2026 | 6.65 | 6.66 | 6.47 | 6.49 | 6.49 | -2.99% | 25,809,700 |
| Mar 16, 2026 | 6.48 | 6.70 | 6.47 | 6.69 | 6.69 | 2.45% | 38,399,360 |
| Mar 13, 2026 | 6.47 | 6.58 | 6.38 | 6.53 | 6.53 | 1.56% | 27,683,900 |