HPF Co.,Ltd (SHE:300350)
China · Delayed Price · Currency is CNY 4.200
+0.110 (2.69%)
At close: Jul 31, 2026
HPF Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.88 | 3.97 | 3.81 | 3.92 | 3.92 | 0.51% | 19,970,543 |
| Jul 20, 2026 | 3.97 | 4.10 | 3.85 | 3.90 | 3.90 | -1.27% | 18,753,156 |
| Jul 17, 2026 | 4.12 | 4.21 | 3.83 | 3.95 | 3.95 | -4.59% | 16,992,400 |
| Jul 16, 2026 | 4.01 | 4.17 | 4.00 | 4.14 | 4.14 | 2.48% | 14,562,300 |
| Jul 15, 2026 | 3.99 | 4.08 | 3.95 | 4.04 | 4.04 | 1.25% | 20,460,500 |
| Jul 14, 2026 | 3.88 | 4.02 | 3.83 | 3.99 | 3.99 | 3.37% | 16,284,900 |
| Jul 13, 2026 | 4.02 | 4.08 | 3.85 | 3.86 | 3.86 | -4.22% | 19,988,400 |
| Jul 10, 2026 | 3.91 | 4.12 | 3.85 | 4.03 | 4.03 | 3.07% | 22,336,200 |
| Jul 9, 2026 | 3.91 | 4.00 | 3.81 | 3.91 | 3.91 | - | 15,669,200 |
| Jul 8, 2026 | 3.95 | 3.95 | 3.84 | 3.91 | 3.91 | -0.51% | 11,439,740 |
| Jul 7, 2026 | 4.03 | 4.04 | 3.90 | 3.93 | 3.93 | -2.24% | 10,903,200 |
| Jul 6, 2026 | 4.09 | 4.19 | 4.02 | 4.02 | 4.02 | -1.95% | 12,452,300 |
| Jul 3, 2026 | 4.10 | 4.14 | 4.00 | 4.10 | 4.10 | 0.74% | 15,009,947 |
| Jul 2, 2026 | 4.08 | 4.19 | 4.04 | 4.07 | 4.07 | - | 16,388,400 |
| Jul 1, 2026 | 3.99 | 4.15 | 3.95 | 4.07 | 4.07 | 2.52% | 20,581,420 |
| Jun 30, 2026 | 3.92 | 4.01 | 3.86 | 3.97 | 3.97 | 1.28% | 13,399,820 |
| Jun 29, 2026 | 3.95 | 4.00 | 3.80 | 3.92 | 3.92 | -1.51% | 14,560,740 |
| Jun 26, 2026 | 4.02 | 4.07 | 3.90 | 3.98 | 3.98 | -2.21% | 16,245,820 |
| Jun 25, 2026 | 4.07 | 4.09 | 3.96 | 4.07 | 4.07 | -0.25% | 15,690,924 |
| Jun 24, 2026 | 4.25 | 4.26 | 4.05 | 4.08 | 4.08 | -4.00% | 15,264,280 |
| Jun 23, 2026 | 4.18 | 4.33 | 4.16 | 4.25 | 4.25 | 1.19% | 15,001,440 |
| Jun 22, 2026 | 4.15 | 4.22 | 3.98 | 4.20 | 4.20 | 0.72% | 18,014,293 |
| Jun 18, 2026 | 4.20 | 4.23 | 4.10 | 4.17 | 4.17 | -1.65% | 12,128,720 |
| Jun 17, 2026 | 4.38 | 4.40 | 4.21 | 4.24 | 4.24 | -3.42% | 14,015,300 |
| Jun 16, 2026 | 4.32 | 4.39 | 4.20 | 4.39 | 4.39 | 0.92% | 17,519,382 |
| Jun 15, 2026 | 4.35 | 4.53 | 4.28 | 4.35 | 4.35 | 1.16% | 16,376,700 |
| Jun 12, 2026 | 4.26 | 4.33 | 4.15 | 4.30 | 4.30 | 1.90% | 12,636,933 |
| Jun 11, 2026 | 4.25 | 4.29 | 4.15 | 4.22 | 4.22 | -0.94% | 14,788,800 |
| Jun 10, 2026 | 4.35 | 4.38 | 4.18 | 4.26 | 4.26 | -2.29% | 17,880,000 |
| Jun 9, 2026 | 4.43 | 4.44 | 4.33 | 4.36 | 4.36 | -0.68% | 15,528,580 |
| Jun 8, 2026 | 4.42 | 4.56 | 4.32 | 4.39 | 4.39 | -3.30% | 14,789,180 |
| Jun 5, 2026 | 4.42 | 4.61 | 4.39 | 4.54 | 4.54 | 2.71% | 15,467,400 |
| Jun 4, 2026 | 4.54 | 4.58 | 4.39 | 4.42 | 4.42 | -3.49% | 13,228,500 |
| Jun 3, 2026 | 4.64 | 4.65 | 4.52 | 4.58 | 4.58 | -1.51% | 10,650,296 |
| Jun 2, 2026 | 4.78 | 4.78 | 4.59 | 4.65 | 4.65 | -1.90% | 13,264,357 |
| Jun 1, 2026 | 4.55 | 4.81 | 4.52 | 4.74 | 4.74 | 3.95% | 15,546,820 |
| May 29, 2026 | 4.68 | 4.71 | 4.53 | 4.56 | 4.56 | -2.36% | 12,500,803 |
| May 28, 2026 | 4.63 | 4.73 | 4.53 | 4.67 | 4.67 | 1.08% | 13,588,200 |
| 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 |