Hengfeng Information Technology Co., Ltd. (SHE:300605)
China · Delayed Price · Currency is CNY 10.72
-0.28 (-2.55%)
Aug 3, 2026, 3:04 PM CST
SHE:300605 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 10.65 | 10.84 | 10.24 | 10.72 | 10.72 | -2.55% | 32,800,752 |
| Jul 31, 2026 | 9.89 | 11.18 | 9.58 | 11.00 | 11.00 | 7.32% | 45,775,569 |
| Jul 30, 2026 | 9.86 | 10.84 | 9.44 | 10.25 | 10.25 | 13.51% | 36,694,507 |
| Jul 29, 2026 | 8.86 | 9.11 | 8.85 | 9.03 | 9.03 | 1.92% | 6,311,690 |
| Jul 28, 2026 | 8.79 | 9.05 | 8.69 | 8.86 | 8.86 | 0.68% | 6,013,000 |
| Jul 27, 2026 | 8.45 | 8.83 | 8.37 | 8.80 | 8.80 | 4.51% | 6,090,600 |
| Jul 24, 2026 | 8.70 | 8.70 | 8.30 | 8.42 | 8.42 | -3.66% | 6,074,900 |
| Jul 23, 2026 | 8.31 | 8.78 | 8.31 | 8.74 | 8.74 | 3.55% | 6,124,645 |
| Jul 22, 2026 | 8.51 | 8.71 | 8.31 | 8.44 | 8.44 | -2.43% | 6,058,095 |
| Jul 21, 2026 | 8.55 | 8.73 | 7.98 | 8.65 | 8.65 | 0.82% | 9,856,774 |
| Jul 20, 2026 | 8.93 | 9.23 | 8.39 | 8.58 | 8.58 | -3.05% | 7,689,500 |
| Jul 17, 2026 | 9.38 | 9.45 | 8.72 | 8.85 | 8.85 | -4.63% | 6,615,300 |
| Jul 16, 2026 | 9.18 | 9.49 | 9.00 | 9.28 | 9.28 | 1.09% | 5,662,300 |
| Jul 15, 2026 | 9.08 | 9.29 | 8.89 | 9.18 | 9.18 | 1.77% | 5,641,600 |
| Jul 14, 2026 | 8.81 | 9.02 | 8.51 | 9.02 | 9.02 | 2.97% | 6,922,230 |
| Jul 13, 2026 | 9.27 | 9.42 | 7.43 | 8.76 | 8.76 | -5.71% | 7,963,373 |
| Jul 10, 2026 | 9.03 | 9.52 | 8.81 | 9.29 | 9.29 | 3.34% | 6,937,395 |
| Jul 9, 2026 | 8.96 | 9.15 | 8.65 | 8.99 | 8.99 | -0.55% | 5,947,891 |
| Jul 8, 2026 | 8.95 | 9.14 | 8.74 | 9.04 | 9.04 | 0.67% | 5,057,200 |
| Jul 7, 2026 | 9.18 | 9.35 | 8.87 | 8.98 | 8.98 | -3.23% | 4,942,595 |
| Jul 6, 2026 | 9.60 | 9.76 | 9.23 | 9.28 | 9.28 | -2.83% | 5,666,300 |
| Jul 3, 2026 | 9.58 | 9.71 | 9.36 | 9.55 | 9.55 | 1.38% | 5,661,100 |
| Jul 2, 2026 | 9.57 | 9.92 | 9.35 | 9.42 | 9.42 | -2.38% | 5,915,200 |
| Jul 1, 2026 | 9.28 | 9.84 | 9.19 | 9.65 | 9.65 | 4.44% | 7,537,201 |
| Jun 30, 2026 | 9.12 | 9.52 | 9.05 | 9.24 | 9.24 | 1.32% | 8,111,700 |
| Jun 29, 2026 | 9.38 | 9.38 | 8.83 | 9.12 | 9.12 | -0.87% | 7,988,434 |
| Jun 26, 2026 | 9.47 | 9.50 | 9.07 | 9.20 | 9.20 | -3.87% | 6,721,274 |
| Jun 25, 2026 | 9.80 | 9.88 | 9.44 | 9.57 | 9.57 | -2.74% | 5,053,874 |
| Jun 24, 2026 | 10.36 | 10.58 | 9.68 | 9.84 | 9.84 | -6.02% | 7,901,957 |
| Jun 23, 2026 | 10.35 | 10.68 | 10.18 | 10.47 | 10.47 | 1.55% | 5,942,700 |
| Jun 22, 2026 | 9.98 | 10.35 | 9.69 | 10.31 | 10.31 | 2.38% | 6,003,700 |
| Jun 18, 2026 | 9.96 | 10.37 | 9.84 | 10.07 | 10.07 | -0.69% | 5,915,500 |
| Jun 17, 2026 | 10.46 | 10.49 | 10.05 | 10.14 | 10.14 | -3.34% | 4,899,582 |
| Jun 16, 2026 | 10.48 | 10.64 | 10.18 | 10.49 | 10.49 | -0.38% | 4,792,864 |
| Jun 15, 2026 | 10.67 | 10.93 | 10.35 | 10.53 | 10.53 | 0.77% | 5,480,883 |
| Jun 12, 2026 | 10.36 | 10.57 | 10.12 | 10.45 | 10.45 | 2.75% | 5,933,819 |
| Jun 11, 2026 | 10.31 | 10.45 | 10.03 | 10.17 | 10.17 | -2.59% | 5,509,779 |
| Jun 10, 2026 | 10.80 | 11.33 | 10.20 | 10.44 | 10.44 | -2.52% | 6,854,500 |
| Jun 9, 2026 | 10.62 | 10.94 | 10.36 | 10.71 | 10.71 | 1.90% | 5,941,011 |
| Jun 8, 2026 | 10.51 | 10.99 | 10.33 | 10.51 | 10.51 | -2.69% | 5,618,678 |
| Jun 5, 2026 | 10.46 | 11.05 | 10.30 | 10.80 | 10.80 | 2.27% | 7,211,981 |
| Jun 4, 2026 | 10.83 | 10.97 | 10.41 | 10.56 | 10.56 | -2.76% | 5,016,800 |
| Jun 3, 2026 | 11.02 | 11.15 | 10.78 | 10.86 | 10.86 | -1.54% | 5,411,500 |
| Jun 2, 2026 | 11.54 | 11.64 | 10.96 | 11.03 | 11.03 | -4.58% | 7,419,500 |
| Jun 1, 2026 | 10.96 | 11.71 | 10.94 | 11.56 | 11.56 | 5.96% | 8,046,803 |
| May 29, 2026 | 11.37 | 11.49 | 10.75 | 10.91 | 10.91 | -3.96% | 5,486,900 |
| May 28, 2026 | 11.06 | 11.52 | 10.90 | 11.36 | 11.36 | 1.70% | 4,857,962 |
| May 27, 2026 | 11.52 | 11.58 | 10.89 | 11.17 | 11.17 | -3.04% | 6,102,662 |
| May 26, 2026 | 11.58 | 11.84 | 11.36 | 11.52 | 11.52 | -1.62% | 7,094,779 |
| May 25, 2026 | 12.21 | 12.58 | 11.52 | 11.71 | 11.71 | -4.49% | 8,766,724 |