HPF Co.,Ltd (SHE:300350)
China · Delayed Price · Currency is CNY 4.030
+0.120 (3.07%)
At close: Jul 10, 2026
HPF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |