HPF Co.,Ltd (SHE:300350)
China · Delayed Price · Currency is CNY 5.39
+0.03 (0.56%)
At close: Apr 14, 2026
HPF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,692,900 |
| 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% | 16,021,527 |
| 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% | 12,969,880 |
| 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% | 17,306,822 |
| 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 |
| Mar 12, 2026 | 6.49 | 6.62 | 6.42 | 6.43 | 6.43 | -0.92% | 23,315,620 |
| Mar 11, 2026 | 6.63 | 6.63 | 6.41 | 6.49 | 6.49 | -2.26% | 29,309,460 |
| Mar 10, 2026 | 6.52 | 6.65 | 6.48 | 6.64 | 6.64 | 0.61% | 34,410,360 |
| Mar 9, 2026 | 6.53 | 6.74 | 6.49 | 6.60 | 6.60 | - | 39,546,180 |
| Mar 6, 2026 | 6.48 | 6.64 | 6.39 | 6.60 | 6.60 | -0.60% | 35,177,180 |
| Mar 5, 2026 | 6.66 | 6.83 | 6.52 | 6.64 | 6.64 | -1.34% | 54,457,660 |
| Mar 4, 2026 | 6.55 | 6.73 | 6.37 | 6.73 | 6.73 | 3.22% | 63,451,250 |
| Mar 3, 2026 | 6.20 | 6.76 | 6.18 | 6.52 | 6.52 | 6.02% | 72,768,382 |
| Mar 2, 2026 | 6.37 | 6.42 | 6.13 | 6.15 | 6.15 | -3.45% | 19,664,820 |
| Feb 27, 2026 | 6.24 | 6.38 | 6.24 | 6.37 | 6.37 | 1.59% | 11,541,880 |
| Feb 26, 2026 | 6.33 | 6.39 | 6.25 | 6.27 | 6.27 | -1.10% | 11,213,720 |
| Feb 25, 2026 | 6.26 | 6.37 | 6.26 | 6.34 | 6.34 | 0.96% | 11,586,500 |
| Feb 24, 2026 | 6.21 | 6.32 | 6.21 | 6.28 | 6.28 | 1.29% | 9,233,708 |
| Feb 13, 2026 | 6.19 | 6.27 | 6.19 | 6.20 | 6.20 | -0.32% | 8,549,380 |
| Feb 12, 2026 | 6.29 | 6.31 | 6.20 | 6.22 | 6.22 | -1.11% | 11,321,380 |
| Feb 11, 2026 | 6.31 | 6.37 | 6.27 | 6.29 | 6.29 | -0.63% | 9,044,980 |
| Feb 10, 2026 | 6.31 | 6.36 | 6.27 | 6.33 | 6.33 | 0.16% | 10,440,320 |
| Feb 9, 2026 | 6.20 | 6.33 | 6.20 | 6.32 | 6.32 | 2.10% | 11,539,700 |
| Feb 6, 2026 | 6.12 | 6.23 | 6.11 | 6.19 | 6.19 | 0.49% | 10,394,200 |
| Feb 5, 2026 | 6.18 | 6.27 | 6.16 | 6.16 | 6.16 | -0.65% | 10,690,580 |
| Feb 4, 2026 | 6.17 | 6.21 | 6.12 | 6.20 | 6.20 | -0.16% | 11,819,940 |
| Feb 3, 2026 | 6.11 | 6.21 | 6.08 | 6.21 | 6.21 | 2.31% | 10,587,290 |
| Feb 2, 2026 | 6.13 | 6.24 | 6.07 | 6.07 | 6.07 | -1.78% | 12,797,180 |
| Jan 30, 2026 | 6.30 | 6.35 | 6.14 | 6.18 | 6.18 | -2.98% | 19,428,180 |
| Jan 29, 2026 | 6.34 | 6.48 | 6.20 | 6.37 | 6.37 | 0.31% | 20,235,320 |
| Jan 28, 2026 | 6.39 | 6.46 | 6.33 | 6.35 | 6.35 | -1.40% | 13,301,340 |
| Jan 27, 2026 | 6.53 | 6.55 | 6.32 | 6.44 | 6.44 | -1.53% | 19,060,200 |
| Jan 26, 2026 | 6.72 | 6.74 | 6.48 | 6.54 | 6.54 | -2.39% | 20,865,520 |