Hubei Forbon Technology Co.,Ltd. (SHE:300387)
China · Delayed Price · Currency is CNY 9.19
+0.02 (0.22%)
Apr 30, 2026, 3:04 PM CST
Hubei Forbon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9.17 | 9.27 | 9.11 | 9.19 | 9.19 | 0.22% | 8,748,800 |
| Apr 29, 2026 | 9.00 | 9.20 | 8.92 | 9.17 | 9.17 | 1.78% | 10,547,000 |
| Apr 28, 2026 | 8.91 | 9.16 | 8.89 | 9.01 | 9.01 | - | 10,531,200 |
| Apr 27, 2026 | 8.93 | 9.02 | 8.70 | 9.01 | 9.01 | 0.11% | 12,624,500 |
| Apr 24, 2026 | 8.76 | 9.11 | 8.74 | 9.00 | 9.00 | 1.58% | 15,819,000 |
| Apr 23, 2026 | 8.79 | 8.97 | 8.68 | 8.86 | 8.86 | 1.84% | 13,980,330 |
| Apr 22, 2026 | 8.61 | 8.76 | 8.58 | 8.70 | 8.70 | 0.93% | 8,362,321 |
| Apr 21, 2026 | 8.54 | 8.63 | 8.45 | 8.62 | 8.62 | 0.82% | 6,773,600 |
| Apr 20, 2026 | 8.51 | 8.58 | 8.45 | 8.55 | 8.55 | 0.23% | 6,321,200 |
| Apr 17, 2026 | 8.61 | 8.63 | 8.44 | 8.53 | 8.53 | -0.93% | 6,806,200 |
| Apr 16, 2026 | 8.50 | 8.65 | 8.40 | 8.61 | 8.61 | 1.53% | 7,374,974 |
| Apr 15, 2026 | 8.62 | 8.64 | 8.46 | 8.48 | 8.48 | -1.17% | 5,883,900 |
| Apr 14, 2026 | 8.69 | 8.72 | 8.46 | 8.58 | 8.58 | -1.27% | 8,759,700 |
| Apr 13, 2026 | 8.80 | 8.80 | 8.55 | 8.69 | 8.69 | -0.91% | 7,009,000 |
| Apr 10, 2026 | 8.73 | 8.84 | 8.63 | 8.77 | 8.77 | 1.50% | 8,766,400 |
| Apr 9, 2026 | 8.74 | 8.85 | 8.57 | 8.64 | 8.64 | -1.37% | 8,210,000 |
| Apr 8, 2026 | 8.68 | 8.77 | 8.57 | 8.76 | 8.76 | 1.04% | 11,964,820 |
| Apr 7, 2026 | 8.18 | 8.69 | 8.15 | 8.67 | 8.67 | 6.12% | 12,926,530 |
| Apr 3, 2026 | 8.61 | 8.72 | 8.13 | 8.17 | 8.17 | -5.66% | 11,772,370 |
| Apr 2, 2026 | 8.85 | 8.88 | 8.60 | 8.66 | 8.66 | -2.15% | 7,232,500 |
| Apr 1, 2026 | 8.91 | 8.94 | 8.74 | 8.85 | 8.85 | 1.26% | 7,425,229 |
| Mar 31, 2026 | 9.10 | 9.16 | 8.72 | 8.74 | 8.74 | -3.96% | 13,049,600 |
| Mar 30, 2026 | 8.85 | 9.15 | 8.82 | 9.10 | 9.10 | 1.79% | 13,568,900 |
| Mar 27, 2026 | 8.56 | 9.00 | 8.51 | 8.94 | 8.94 | 2.76% | 14,522,500 |
| Mar 26, 2026 | 8.74 | 8.97 | 8.63 | 8.70 | 8.70 | -0.57% | 12,807,600 |
| Mar 25, 2026 | 8.68 | 8.81 | 8.62 | 8.75 | 8.75 | 0.69% | 12,488,360 |
| Mar 24, 2026 | 8.62 | 8.69 | 8.29 | 8.69 | 8.69 | 3.08% | 14,436,310 |
| Mar 23, 2026 | 8.68 | 8.87 | 8.40 | 8.43 | 8.43 | -5.28% | 18,972,250 |
| 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 |