Hengfeng Information Technology Co., Ltd. (SHE:300605)
China · Delayed Price · Currency is CNY 10.75
+0.28 (2.67%)
Oct 9, 2026, 3:04 PM CST
SHE:300605 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.62 | 10.75 | 9.97 | 10.75 | 10.75 | 2.67% | 7,930,873 |
| Oct 8, 2026 | 10.51 | 10.64 | 10.31 | 10.47 | 10.47 | -0.38% | 4,673,400 |
| Sep 30, 2026 | 10.62 | 10.68 | 10.38 | 10.51 | 10.51 | -1.13% | 5,208,281 |
| Sep 29, 2026 | 10.30 | 10.73 | 10.27 | 10.63 | 10.63 | 2.02% | 8,756,523 |
| Sep 28, 2026 | 10.24 | 10.54 | 10.15 | 10.42 | 10.42 | 1.76% | 9,224,968 |
| Sep 24, 2026 | 10.08 | 10.37 | 10.08 | 10.24 | 10.24 | 0.79% | 4,006,000 |
| Sep 23, 2026 | 10.29 | 10.34 | 10.03 | 10.16 | 10.16 | -1.74% | 3,422,600 |
| Sep 22, 2026 | 10.24 | 10.42 | 10.15 | 10.34 | 10.34 | 1.57% | 3,960,050 |
| Sep 21, 2026 | 10.00 | 10.22 | 9.96 | 10.18 | 10.18 | 2.41% | 3,484,000 |
| Sep 18, 2026 | 9.99 | 10.16 | 9.91 | 9.94 | 9.94 | 0.10% | 3,440,400 |
| Sep 17, 2026 | 9.87 | 9.97 | 9.62 | 9.93 | 9.93 | 0.61% | 4,188,196 |
| Sep 16, 2026 | 9.62 | 9.88 | 9.41 | 9.87 | 9.87 | 2.07% | 4,482,600 |
| Sep 15, 2026 | 10.06 | 10.20 | 9.63 | 9.67 | 9.67 | -4.64% | 5,018,350 |
| Sep 14, 2026 | 10.07 | 10.26 | 9.87 | 10.14 | 10.14 | 1.10% | 4,393,674 |
| Sep 11, 2026 | 10.25 | 10.27 | 9.85 | 10.03 | 10.03 | -3.09% | 5,984,944 |
| Sep 10, 2026 | 10.51 | 10.52 | 10.28 | 10.35 | 10.35 | -1.52% | 4,072,200 |
| Sep 9, 2026 | 10.69 | 10.69 | 10.39 | 10.51 | 10.51 | -1.78% | 5,014,700 |
| Sep 8, 2026 | 10.51 | 10.70 | 10.48 | 10.70 | 10.70 | 1.61% | 4,878,909 |
| Sep 7, 2026 | 10.51 | 10.67 | 10.43 | 10.53 | 10.53 | -0.09% | 5,067,200 |
| Sep 4, 2026 | 10.50 | 10.83 | 10.50 | 10.54 | 10.54 | 0.48% | 7,420,740 |
| Sep 3, 2026 | 10.76 | 10.86 | 10.40 | 10.49 | 10.49 | -2.15% | 5,851,100 |
| Sep 2, 2026 | 10.71 | 10.79 | 10.52 | 10.72 | 10.72 | -0.83% | 5,837,000 |
| Sep 1, 2026 | 10.60 | 10.85 | 10.55 | 10.81 | 10.81 | 2.37% | 8,601,389 |
| Aug 31, 2026 | 10.21 | 10.56 | 10.05 | 10.56 | 10.56 | 3.63% | 9,032,700 |
| Aug 28, 2026 | 10.21 | 10.45 | 10.15 | 10.19 | 10.19 | -0.39% | 6,820,700 |
| Aug 27, 2026 | 10.37 | 10.49 | 10.20 | 10.23 | 10.23 | -1.35% | 5,800,687 |
| Aug 26, 2026 | 10.39 | 10.52 | 10.25 | 10.37 | 10.37 | -0.58% | 4,390,100 |
| Aug 25, 2026 | 9.92 | 10.52 | 9.87 | 10.43 | 10.43 | 4.09% | 7,718,844 |
| Aug 24, 2026 | 10.30 | 10.31 | 9.86 | 10.02 | 10.02 | -1.96% | 5,308,400 |
| Aug 21, 2026 | 10.07 | 10.27 | 9.85 | 10.22 | 10.22 | 1.09% | 5,969,138 |
| Aug 20, 2026 | 10.10 | 10.24 | 9.93 | 10.11 | 10.11 | 0.90% | 5,611,438 |
| Aug 19, 2026 | 10.53 | 10.53 | 10.00 | 10.02 | 10.02 | -5.47% | 7,969,400 |
| Aug 18, 2026 | 10.68 | 10.68 | 10.33 | 10.60 | 10.60 | -0.56% | 7,753,100 |
| Aug 17, 2026 | 10.67 | 10.70 | 10.40 | 10.66 | 10.66 | -0.09% | 7,460,818 |
| Aug 14, 2026 | 10.63 | 10.74 | 10.36 | 10.67 | 10.67 | 0.47% | 10,740,420 |
| Aug 13, 2026 | 10.90 | 11.01 | 10.60 | 10.62 | 10.62 | -2.57% | 11,958,729 |
| Aug 12, 2026 | 10.82 | 10.97 | 10.73 | 10.90 | 10.90 | 0.65% | 12,315,801 |
| Aug 11, 2026 | 10.87 | 11.00 | 10.68 | 10.83 | 10.83 | -1.37% | 12,119,635 |
| Aug 10, 2026 | 10.48 | 11.10 | 10.48 | 10.98 | 10.98 | 4.87% | 20,500,174 |
| Aug 7, 2026 | 10.69 | 10.77 | 10.14 | 10.47 | 10.47 | -1.13% | 17,046,340 |
| Aug 6, 2026 | 10.80 | 10.86 | 10.43 | 10.59 | 10.59 | -4.51% | 23,385,198 |
| Aug 5, 2026 | 10.89 | 11.09 | 10.74 | 11.09 | 11.09 | -1.07% | 27,459,474 |
| Aug 4, 2026 | 10.74 | 11.47 | 10.52 | 11.21 | 11.21 | 4.57% | 33,158,644 |
| 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 |