Hubei Forbon Technology Co.,Ltd. (SHE:300387)
China · Delayed Price · Currency is CNY 7.49
+0.25 (3.45%)
Aug 17, 2026, 3:04 PM CST
Hubei Forbon Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 7.34 | 7.49 | 7.25 | 7.49 | 7.49 | 3.45% | 7,387,900 |
| Aug 14, 2026 | 7.23 | 7.29 | 7.15 | 7.24 | 7.24 | 0.14% | 3,860,692 |
| Aug 13, 2026 | 7.33 | 7.33 | 7.20 | 7.23 | 7.23 | -1.50% | 4,565,292 |
| Aug 12, 2026 | 7.25 | 7.35 | 7.24 | 7.34 | 7.34 | 0.96% | 4,438,541 |
| Aug 11, 2026 | 7.31 | 7.37 | 7.23 | 7.27 | 7.27 | -0.95% | 3,824,800 |
| Aug 10, 2026 | 7.19 | 7.35 | 7.13 | 7.34 | 7.34 | 2.51% | 5,380,442 |
| Aug 7, 2026 | 7.18 | 7.21 | 7.04 | 7.16 | 7.16 | -0.69% | 5,160,100 |
| Aug 6, 2026 | 7.12 | 7.23 | 7.06 | 7.21 | 7.21 | 0.70% | 5,448,450 |
| Aug 5, 2026 | 7.16 | 7.18 | 7.04 | 7.16 | 7.16 | 0.56% | 6,580,000 |
| Aug 4, 2026 | 7.18 | 7.30 | 7.09 | 7.12 | 7.12 | -0.28% | 5,993,004 |
| Aug 3, 2026 | 7.01 | 7.16 | 7.00 | 7.14 | 7.14 | 2.00% | 5,183,835 |
| Jul 31, 2026 | 6.96 | 7.04 | 6.90 | 7.00 | 7.00 | 0.86% | 4,756,870 |
| Jul 30, 2026 | 6.88 | 7.03 | 6.85 | 6.94 | 6.94 | 0.87% | 6,159,170 |
| Jul 29, 2026 | 6.71 | 6.93 | 6.71 | 6.88 | 6.88 | 2.08% | 5,299,870 |
| Jul 28, 2026 | 6.64 | 6.77 | 6.60 | 6.74 | 6.74 | 1.05% | 4,673,534 |
| Jul 27, 2026 | 6.56 | 6.72 | 6.48 | 6.67 | 6.67 | 1.68% | 5,901,734 |
| Jul 24, 2026 | 6.71 | 6.75 | 6.51 | 6.56 | 6.56 | -2.96% | 4,992,001 |
| Jul 23, 2026 | 6.43 | 6.76 | 6.42 | 6.76 | 6.76 | 4.00% | 5,769,700 |
| Jul 22, 2026 | 6.58 | 6.71 | 6.45 | 6.50 | 6.50 | -2.26% | 7,044,800 |
| Jul 21, 2026 | 6.71 | 6.78 | 6.50 | 6.65 | 6.65 | -1.48% | 8,438,700 |
| Jul 20, 2026 | 6.89 | 7.06 | 6.64 | 6.75 | 6.75 | -2.03% | 7,171,600 |
| Jul 17, 2026 | 7.07 | 7.19 | 6.80 | 6.89 | 6.89 | -2.55% | 7,434,900 |
| Jul 16, 2026 | 7.03 | 7.15 | 6.94 | 7.07 | 7.07 | - | 5,117,000 |
| Jul 15, 2026 | 6.98 | 7.10 | 6.91 | 7.07 | 7.07 | 1.00% | 6,376,700 |
| Jul 14, 2026 | 6.73 | 7.01 | 6.67 | 7.00 | 7.00 | 3.86% | 5,977,400 |
| Jul 13, 2026 | 6.96 | 7.02 | 6.72 | 6.74 | 6.74 | -3.58% | 4,680,100 |
| Jul 10, 2026 | 6.86 | 7.10 | 6.73 | 6.99 | 6.99 | 1.90% | 5,917,657 |
| Jul 9, 2026 | 6.92 | 7.00 | 6.71 | 6.86 | 6.86 | -1.01% | 5,571,113 |
| Jul 8, 2026 | 6.98 | 7.03 | 6.83 | 6.93 | 6.93 | -0.57% | 4,986,260 |
| Jul 7, 2026 | 7.22 | 7.22 | 6.95 | 6.97 | 6.97 | -3.46% | 5,935,500 |
| Jul 6, 2026 | 7.10 | 7.32 | 7.10 | 7.22 | 7.22 | 1.55% | 6,518,300 |
| Jul 3, 2026 | 7.04 | 7.18 | 6.95 | 7.11 | 7.11 | 1.86% | 6,687,700 |
| Jul 2, 2026 | 6.90 | 7.13 | 6.89 | 6.98 | 6.98 | 0.14% | 6,980,100 |
| Jul 1, 2026 | 6.80 | 7.06 | 6.74 | 6.97 | 6.97 | 2.65% | 7,142,980 |
| Jun 30, 2026 | 6.77 | 6.87 | 6.67 | 6.79 | 6.79 | -1.02% | 6,172,169 |
| Jun 29, 2026 | 6.80 | 6.91 | 6.57 | 6.86 | 6.86 | 0.15% | 8,539,093 |
| Jun 26, 2026 | 6.93 | 6.97 | 6.75 | 6.85 | 6.85 | -1.15% | 5,945,300 |
| Jun 25, 2026 | 7.15 | 7.16 | 6.89 | 6.93 | 6.93 | -2.94% | 6,565,740 |
| Jun 24, 2026 | 7.33 | 7.40 | 7.08 | 7.14 | 7.14 | -3.25% | 6,073,600 |
| Jun 23, 2026 | 7.31 | 7.50 | 7.26 | 7.38 | 7.38 | 0.82% | 6,076,078 |
| Jun 22, 2026 | 7.16 | 7.34 | 6.91 | 7.32 | 7.32 | 2.09% | 7,590,586 |
| Jun 18, 2026 | 7.18 | 7.22 | 7.02 | 7.17 | 7.17 | -0.42% | 5,109,780 |
| Jun 17, 2026 | 7.39 | 7.39 | 7.14 | 7.20 | 7.20 | -2.70% | 6,546,481 |
| Jun 16, 2026 | 7.47 | 7.50 | 7.25 | 7.40 | 7.40 | -1.07% | 6,358,400 |
| Jun 15, 2026 | 7.57 | 7.68 | 7.40 | 7.48 | 7.48 | -0.93% | 7,260,300 |
| Jun 12, 2026 | 7.51 | 7.62 | 7.31 | 7.55 | 7.55 | 0.94% | 6,390,900 |
| Jun 11, 2026 | 7.39 | 7.54 | 7.30 | 7.48 | 7.48 | 0.27% | 4,048,300 |
| Jun 10, 2026 | 7.53 | 7.57 | 7.32 | 7.46 | 7.46 | -1.06% | 4,575,000 |
| Jun 9, 2026 | 7.48 | 7.63 | 7.38 | 7.54 | 7.54 | 1.34% | 4,774,400 |
| Jun 8, 2026 | 7.57 | 7.70 | 7.37 | 7.44 | 7.44 | -2.75% | 6,208,200 |