Hubei Forbon Technology Co.,Ltd. (SHE:300387)
China · Delayed Price · Currency is CNY 8.48
-0.42 (-4.72%)
Mar 23, 2026, 2:25 PM CST
Hubei Forbon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.26 | 9.37 | 8.84 | 8.90 | 8.90 | -3.89% | 26,618,890 |
| Mar 19, 2026 | 9.99 | 10.31 | 9.22 | 9.26 | 9.26 | -6.75% | 36,226,230 |
| Mar 18, 2026 | 10.35 | 10.45 | 9.77 | 9.93 | 9.93 | -3.69% | 35,575,616 |
| Mar 17, 2026 | 10.06 | 11.11 | 10.06 | 10.31 | 10.31 | 1.98% | 47,862,690 |
| Mar 16, 2026 | 10.33 | 10.61 | 10.00 | 10.11 | 10.11 | -2.60% | 47,068,280 |
| Mar 13, 2026 | 9.63 | 11.09 | 9.61 | 10.38 | 10.38 | 7.56% | 58,992,012 |
| Mar 12, 2026 | 9.79 | 9.82 | 9.56 | 9.65 | 9.65 | -0.31% | 12,825,800 |
| Mar 11, 2026 | 9.78 | 9.78 | 9.58 | 9.68 | 9.68 | -0.72% | 11,060,800 |
| Mar 10, 2026 | 9.63 | 9.80 | 9.63 | 9.75 | 9.75 | -1.02% | 13,485,900 |
| Mar 9, 2026 | 10.05 | 10.18 | 9.78 | 9.85 | 9.85 | -0.71% | 17,852,580 |
| Mar 6, 2026 | 9.40 | 9.93 | 9.38 | 9.92 | 9.92 | 4.97% | 19,849,232 |
| Mar 5, 2026 | 9.79 | 9.81 | 9.35 | 9.45 | 9.45 | -1.77% | 17,661,830 |
| Mar 4, 2026 | 9.28 | 9.73 | 9.21 | 9.62 | 9.62 | 2.78% | 19,279,600 |
| Mar 3, 2026 | 9.76 | 9.79 | 9.32 | 9.36 | 9.36 | -3.80% | 17,143,940 |
| Mar 2, 2026 | 9.92 | 10.00 | 9.62 | 9.73 | 9.73 | -3.28% | 24,373,170 |
| Feb 27, 2026 | 10.10 | 10.28 | 9.90 | 10.06 | 10.06 | 1.62% | 25,320,400 |
| Feb 26, 2026 | 10.20 | 10.60 | 9.82 | 9.90 | 9.90 | -1.59% | 35,452,730 |
| Feb 25, 2026 | 9.58 | 10.43 | 9.55 | 10.06 | 10.06 | 5.67% | 45,204,530 |
| Feb 24, 2026 | 9.30 | 9.55 | 9.19 | 9.52 | 9.52 | 4.16% | 12,640,380 |
| Feb 13, 2026 | 9.13 | 9.25 | 9.09 | 9.14 | 9.14 | 0.22% | 5,556,214 |
| Feb 12, 2026 | 9.31 | 9.36 | 9.10 | 9.12 | 9.12 | -2.25% | 8,016,600 |
| Feb 11, 2026 | 9.29 | 9.45 | 9.26 | 9.33 | 9.33 | 0.32% | 6,168,500 |
| Feb 10, 2026 | 9.35 | 9.39 | 9.25 | 9.30 | 9.30 | -0.43% | 6,645,214 |
| Feb 9, 2026 | 9.38 | 9.39 | 9.22 | 9.34 | 9.34 | 1.41% | 8,631,700 |
| Feb 6, 2026 | 9.15 | 9.38 | 9.06 | 9.21 | 9.21 | 0.55% | 12,525,108 |
| Feb 5, 2026 | 9.29 | 9.52 | 9.15 | 9.16 | 9.16 | -2.55% | 18,462,880 |
| Feb 4, 2026 | 9.65 | 9.97 | 9.38 | 9.40 | 9.40 | 0.97% | 32,745,660 |
| Feb 3, 2026 | 9.32 | 9.32 | 9.10 | 9.31 | 9.31 | 1.64% | 8,204,100 |
| Feb 2, 2026 | 9.45 | 9.45 | 9.15 | 9.16 | 9.16 | -3.38% | 12,625,000 |
| Jan 30, 2026 | 9.12 | 9.55 | 9.11 | 9.48 | 9.48 | 3.27% | 17,187,600 |
| Jan 29, 2026 | 9.23 | 9.40 | 9.11 | 9.18 | 9.18 | -1.18% | 8,247,500 |
| Jan 28, 2026 | 9.30 | 9.41 | 9.22 | 9.29 | 9.29 | -0.54% | 7,616,400 |
| Jan 27, 2026 | 9.37 | 9.40 | 9.13 | 9.34 | 9.34 | -0.64% | 9,051,600 |
| Jan 26, 2026 | 9.34 | 9.47 | 9.26 | 9.40 | 9.40 | 0.64% | 9,430,739 |
| Jan 23, 2026 | 9.28 | 9.35 | 9.23 | 9.34 | 9.34 | - | 7,240,900 |
| Jan 22, 2026 | 9.30 | 9.35 | 9.19 | 9.34 | 9.34 | 0.86% | 8,226,505 |
| Jan 21, 2026 | 9.20 | 9.26 | 9.10 | 9.26 | 9.26 | -0.43% | 8,761,700 |
| Jan 20, 2026 | 9.18 | 9.35 | 9.12 | 9.30 | 9.30 | 1.31% | 12,141,910 |
| Jan 19, 2026 | 9.00 | 9.20 | 8.91 | 9.18 | 9.18 | 2.00% | 11,024,650 |
| Jan 16, 2026 | 9.10 | 9.20 | 8.94 | 9.00 | 9.00 | -1.75% | 15,311,660 |
| Jan 15, 2026 | 8.83 | 9.57 | 8.78 | 9.16 | 9.16 | 3.27% | 24,686,780 |
| Jan 14, 2026 | 8.85 | 8.96 | 8.72 | 8.87 | 8.87 | - | 8,037,547 |
| Jan 13, 2026 | 8.81 | 9.01 | 8.73 | 8.87 | 8.87 | 0.68% | 8,342,308 |
| Jan 12, 2026 | 8.80 | 8.85 | 8.68 | 8.81 | 8.81 | 0.57% | 6,901,800 |
| Jan 9, 2026 | 8.67 | 8.76 | 8.62 | 8.76 | 8.76 | 0.81% | 5,969,140 |
| Jan 8, 2026 | 8.60 | 8.71 | 8.57 | 8.69 | 8.69 | 1.05% | 4,180,209 |
| Jan 7, 2026 | 8.73 | 8.74 | 8.56 | 8.60 | 8.60 | -1.15% | 4,688,868 |
| Jan 6, 2026 | 8.63 | 8.71 | 8.60 | 8.70 | 8.70 | 1.28% | 5,592,304 |
| Jan 5, 2026 | 8.51 | 8.61 | 8.51 | 8.59 | 8.59 | 0.94% | 4,657,038 |
| Dec 31, 2025 | 8.48 | 8.55 | 8.37 | 8.51 | 8.51 | 0.59% | 4,113,400 |