Skip to main content
logo
Hengfeng Information Technology Co., Ltd. (SHE:300605)
China flag China · Delayed Price · Currency is CNY
15.89
+0.07 (0.44%)
At close: Mar 10, 2026

SHE:300605 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.8116.0215.6015.8915.890.44%5,257,241
Mar 9, 202615.2315.8215.1115.8215.822.13%3,391,529
Mar 6, 202614.9715.5014.9615.4915.492.86%3,172,143
Mar 5, 202615.1615.3114.9415.0615.061.21%3,817,745
Mar 4, 202614.6914.9514.5414.8814.880.34%4,645,070
Mar 3, 202615.5915.7314.8014.8314.83-4.63%6,524,800
Mar 2, 202616.4016.4015.4115.5515.55-6.61%9,116,900
Feb 27, 202616.4916.6516.3616.6516.650.73%5,080,488
Feb 26, 202616.6116.6116.3116.5316.530.12%3,918,300
Feb 25, 202616.6516.8916.4816.5116.51-0.72%4,894,100
Feb 24, 202616.8916.9016.4616.6316.63-0.18%5,163,899
Feb 13, 202616.3316.8516.3316.6616.661.52%5,970,083
Feb 12, 202616.5516.7116.2616.4116.41-0.42%4,448,900
Feb 11, 202616.6416.7516.4516.4816.48-1.20%3,580,273
Feb 10, 202616.4516.7816.3816.6816.681.15%4,355,464
Feb 9, 202616.1916.5016.1916.4916.493.19%4,857,803
Feb 6, 202615.9216.2315.8015.9815.98-0.25%4,483,900
Feb 5, 202616.0416.2815.8916.0216.02-0.12%5,570,893
Feb 4, 202616.2316.2315.8816.0416.04-1.17%4,963,008
Feb 3, 202616.0916.2415.8916.2316.232.59%4,563,522
Feb 2, 202615.9516.2615.8115.8215.82-2.65%6,475,900
Jan 30, 202616.1316.3615.9116.2516.25-0.18%6,365,695
Jan 29, 202616.1316.8215.8216.2816.280.80%8,394,400
Jan 28, 202616.6916.8716.0316.1516.15-4.04%7,154,606
Jan 27, 202616.7416.9116.0316.8316.830.48%7,636,823
Jan 26, 202617.1817.2216.4616.7516.75-1.82%7,779,403
Jan 23, 202617.0617.2116.8917.0617.06-0.06%7,173,243
Jan 22, 202616.7617.1316.5717.0717.072.46%6,989,423
Jan 21, 202616.5916.8616.4616.6616.66-0.24%5,367,738
Jan 20, 202616.8317.1816.5116.7016.70-0.77%6,643,173
Jan 19, 202616.8216.9316.5316.8316.83-0.06%6,236,740
Jan 16, 202617.5217.5916.6416.8416.84-3.11%9,925,991
Jan 15, 202617.7017.8417.1617.3817.38-2.41%9,953,795
Jan 14, 202617.5218.0717.3717.8117.812.18%15,355,670
Jan 13, 202617.7518.0717.1317.4317.43-1.80%16,914,894
Jan 12, 202617.1317.7516.8017.7517.756.61%17,887,393
Jan 9, 202616.3216.7216.2716.6516.651.90%11,263,680
Jan 8, 202615.7516.3515.7016.3416.343.61%10,575,460
Jan 7, 202615.9716.0115.6515.7715.77-1.62%7,371,281
Jan 6, 202615.9416.2115.8316.0316.030.44%7,603,400
Jan 5, 202615.7016.0415.4515.9615.961.98%8,914,499
Dec 31, 202515.5015.8115.3215.6515.650.84%7,106,373
Dec 30, 202515.7315.8615.4715.5215.52-1.46%6,631,973
Dec 29, 202515.8615.9515.6115.7515.75-1.01%5,564,173
Dec 26, 202516.1016.1615.7915.9115.91-1.06%6,748,200
Dec 25, 202515.9816.1515.9116.0816.080.50%6,126,079
Dec 24, 202515.8716.0515.8016.0016.001.01%6,610,922
Dec 23, 202516.0616.2315.7015.8415.84-1.68%7,135,700
Dec 22, 202516.4816.6016.0716.1116.11-2.25%9,781,510
Dec 19, 202516.5016.8016.3516.4816.48-0.60%13,186,250