Hubei Forbon Technology Co.,Ltd. (SHE:300387)
China · Delayed Price · Currency is CNY 8.45
+0.21 (2.55%)
May 22, 2026, 3:04 PM CST
Hubei Forbon Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.32 | 8.55 | 8.18 | 8.45 | 8.45 | 2.55% | 7,067,674 |
| May 21, 2026 | 8.64 | 8.74 | 8.23 | 8.24 | 8.24 | -4.52% | 8,299,500 |
| May 20, 2026 | 8.76 | 8.76 | 8.48 | 8.63 | 8.63 | -1.26% | 5,711,580 |
| May 19, 2026 | 8.75 | 8.87 | 8.62 | 8.74 | 8.74 | -0.11% | 5,516,400 |
| May 18, 2026 | 8.77 | 8.81 | 8.61 | 8.75 | 8.75 | -0.23% | 6,477,674 |
| May 15, 2026 | 8.89 | 8.97 | 8.72 | 8.77 | 8.77 | -0.90% | 5,881,040 |
| May 14, 2026 | 9.01 | 9.05 | 8.83 | 8.85 | 8.85 | -1.78% | 5,912,014 |
| May 13, 2026 | 8.98 | 9.10 | 8.94 | 9.01 | 9.01 | 0.33% | 6,249,100 |
| May 12, 2026 | 9.18 | 9.21 | 8.93 | 8.98 | 8.98 | -2.39% | 7,701,157 |
| May 11, 2026 | 9.18 | 9.24 | 9.09 | 9.20 | 9.20 | 0.22% | 7,459,400 |
| May 8, 2026 | 9.15 | 9.23 | 9.10 | 9.18 | 9.18 | 0.44% | 6,957,500 |
| May 7, 2026 | 9.31 | 9.32 | 9.12 | 9.14 | 9.14 | -1.83% | 10,312,900 |
| May 6, 2026 | 9.19 | 9.34 | 9.14 | 9.31 | 9.31 | 1.31% | 11,392,200 |
| 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% | 35,575,110 |
| 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% | 58,992,010 |
| 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 |