Shanghai XFH Technology Co., Ltd (SHE:300890)
China · Delayed Price · Currency is CNY 27.71
-0.43 (-1.53%)
Aug 27, 2026, 3:04 PM CST
Shanghai XFH Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 27.78 | 28.00 | 27.19 | 27.71 | 27.71 | -1.53% | 9,315,366 |
| Aug 26, 2026 | 26.98 | 28.14 | 26.80 | 28.14 | 28.14 | 4.30% | 11,664,859 |
| Aug 25, 2026 | 26.70 | 27.05 | 26.28 | 26.98 | 26.98 | -0.04% | 6,458,948 |
| Aug 24, 2026 | 26.60 | 27.58 | 26.52 | 26.99 | 26.99 | 0.78% | 6,407,220 |
| Aug 21, 2026 | 26.10 | 26.82 | 25.68 | 26.78 | 26.78 | 2.41% | 3,950,952 |
| Aug 20, 2026 | 26.30 | 26.44 | 26.00 | 26.15 | 26.15 | 0.35% | 2,710,713 |
| Aug 19, 2026 | 26.60 | 26.85 | 25.91 | 26.06 | 26.06 | -2.76% | 3,936,723 |
| Aug 18, 2026 | 27.30 | 27.34 | 26.61 | 26.80 | 26.80 | -1.65% | 2,857,240 |
| Aug 17, 2026 | 26.63 | 27.25 | 26.38 | 27.25 | 27.25 | 2.21% | 3,691,283 |
| Aug 14, 2026 | 26.40 | 26.97 | 26.30 | 26.66 | 26.66 | 0.95% | 3,320,700 |
| Aug 13, 2026 | 26.96 | 26.99 | 26.40 | 26.41 | 26.41 | -1.97% | 3,542,094 |
| Aug 12, 2026 | 26.56 | 27.15 | 26.52 | 26.94 | 26.94 | 0.90% | 3,197,225 |
| Aug 11, 2026 | 26.98 | 27.06 | 26.52 | 26.70 | 26.70 | -1.29% | 3,448,819 |
| Aug 10, 2026 | 26.55 | 27.10 | 26.50 | 27.05 | 27.05 | 2.27% | 4,411,906 |
| Aug 7, 2026 | 26.10 | 26.53 | 25.65 | 26.45 | 26.45 | 1.19% | 4,954,512 |
| Aug 6, 2026 | 26.11 | 26.25 | 25.66 | 26.14 | 26.14 | -0.15% | 4,047,857 |
| Aug 5, 2026 | 25.81 | 26.27 | 25.70 | 26.18 | 26.18 | 1.43% | 4,511,266 |
| Aug 4, 2026 | 25.65 | 26.17 | 25.62 | 25.81 | 25.81 | 0.82% | 4,113,196 |
| Aug 3, 2026 | 25.15 | 25.65 | 24.89 | 25.60 | 25.60 | 1.79% | 4,758,556 |
| Jul 31, 2026 | 24.92 | 25.45 | 24.90 | 25.15 | 25.15 | 1.09% | 4,855,894 |
| Jul 30, 2026 | 24.90 | 25.48 | 24.77 | 24.88 | 24.88 | -1.19% | 4,333,645 |
| Jul 29, 2026 | 24.70 | 25.35 | 24.20 | 25.18 | 25.18 | 1.98% | 4,902,471 |
| Jul 28, 2026 | 24.55 | 25.25 | 24.43 | 24.69 | 24.69 | -0.76% | 4,361,083 |
| Jul 27, 2026 | 24.10 | 25.15 | 23.99 | 24.88 | 24.88 | 3.88% | 4,735,596 |
| Jul 24, 2026 | 24.25 | 24.70 | 23.81 | 23.95 | 23.95 | -2.28% | 4,279,835 |
| Jul 23, 2026 | 23.09 | 24.55 | 23.09 | 24.51 | 24.51 | 5.10% | 5,872,588 |
| Jul 22, 2026 | 23.55 | 24.11 | 23.23 | 23.32 | 23.32 | -2.67% | 4,664,592 |
| Jul 21, 2026 | 23.28 | 23.98 | 21.95 | 23.96 | 23.96 | 3.14% | 7,858,139 |
| Jul 20, 2026 | 24.25 | 24.69 | 22.81 | 23.23 | 23.23 | -4.25% | 6,883,478 |
| Jul 17, 2026 | 25.34 | 25.77 | 24.11 | 24.26 | 24.26 | -4.22% | 5,956,036 |
| Jul 16, 2026 | 25.50 | 25.86 | 25.20 | 25.33 | 25.33 | -2.13% | 4,120,100 |
| Jul 15, 2026 | 26.26 | 26.45 | 25.56 | 25.88 | 25.88 | -1.75% | 4,309,042 |
| Jul 14, 2026 | 25.84 | 26.36 | 25.37 | 26.34 | 26.34 | 1.70% | 5,049,066 |
| Jul 13, 2026 | 27.64 | 27.65 | 25.77 | 25.90 | 25.90 | -7.00% | 6,140,318 |
| Jul 10, 2026 | 28.30 | 28.75 | 27.84 | 27.85 | 27.85 | -2.31% | 5,680,521 |
| Jul 9, 2026 | 29.04 | 29.19 | 27.28 | 28.51 | 28.51 | -1.83% | 6,849,469 |
| Jul 8, 2026 | 30.29 | 30.55 | 28.95 | 29.04 | 29.04 | -4.85% | 5,742,552 |
| Jul 7, 2026 | 31.50 | 32.20 | 30.29 | 30.52 | 30.52 | -2.83% | 5,193,702 |
| Jul 6, 2026 | 32.71 | 33.20 | 31.35 | 31.41 | 31.41 | -4.50% | 5,640,900 |
| Jul 3, 2026 | 34.11 | 34.61 | 32.77 | 32.89 | 32.89 | -3.89% | 6,443,907 |
| Jul 2, 2026 | 34.15 | 34.92 | 33.54 | 34.22 | 34.22 | -1.07% | 5,820,399 |
| Jul 1, 2026 | 33.46 | 35.18 | 33.31 | 34.59 | 34.59 | 4.28% | 8,996,344 |
| Jun 30, 2026 | 31.24 | 33.54 | 31.10 | 33.17 | 33.17 | 5.44% | 8,372,974 |
| Jun 29, 2026 | 31.83 | 32.30 | 30.76 | 31.46 | 31.46 | -2.87% | 7,891,852 |
| Jun 26, 2026 | 33.80 | 34.42 | 32.39 | 32.39 | 32.39 | -4.85% | 7,568,236 |
| Jun 25, 2026 | 34.84 | 35.50 | 33.74 | 34.04 | 34.04 | -2.21% | 6,937,869 |
| Jun 24, 2026 | 34.80 | 35.22 | 33.89 | 34.81 | 34.81 | -0.51% | 6,342,494 |
| Jun 23, 2026 | 35.79 | 36.30 | 34.70 | 34.99 | 34.99 | -3.10% | 7,635,330 |
| Jun 22, 2026 | 34.00 | 36.11 | 33.25 | 36.11 | 36.11 | 5.43% | 11,480,626 |
| Jun 18, 2026 | 34.46 | 34.92 | 34.01 | 34.25 | 34.25 | -1.67% | 6,330,965 |