Skip to main content
logo
Shanghai XFH Technology Co., Ltd (SHE:300890)
China flag China · Delayed Price · Currency is CNY
29.47
+0.24 (0.82%)
Oct 9, 2026, 3:04 PM CST

Shanghai XFH Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202627.0030.8027.0029.4729.470.82%19,911,530
Oct 8, 202628.5031.1428.3029.2329.231.21%20,988,557
Sep 30, 202627.0029.0027.0028.8828.886.29%19,143,856
Sep 29, 202625.7027.6825.7027.1727.176.80%13,062,031
Sep 28, 202626.2026.2525.2625.4425.44-3.09%3,407,362
Sep 24, 202626.7526.8526.2226.2526.25-1.69%2,560,816
Sep 23, 202626.6526.8826.4926.7026.700.64%3,530,784
Sep 22, 202626.6726.7726.4326.5326.53-0.19%2,841,340
Sep 21, 202626.5626.7126.4226.5826.58-0.04%2,755,500
Sep 18, 202626.4226.6926.3526.5926.591.49%2,786,885
Sep 17, 202626.2226.6325.8326.2026.20-1.09%3,721,128
Sep 16, 202626.1326.8125.7026.4926.491.81%5,598,374
Sep 15, 202625.0626.6925.0626.0226.022.81%6,472,788
Sep 14, 202624.5625.6424.5625.3125.312.47%3,259,995
Sep 11, 202625.0225.1424.1324.7024.70-2.18%4,669,786
Sep 10, 202625.6925.7025.1525.2525.25-1.21%3,498,100
Sep 9, 202625.8525.8925.3925.5625.56-0.97%3,098,290
Sep 8, 202625.9325.9525.6625.8125.81-0.39%2,527,665
Sep 7, 202625.8726.0925.6425.9125.910.19%2,664,525
Sep 4, 202626.5326.8225.7025.8625.86-1.90%5,101,929
Sep 3, 202626.6926.8526.3026.3626.36-0.72%3,162,858
Sep 2, 202626.4726.7126.1626.5526.55-0.67%4,463,177
Sep 1, 202627.1527.3926.6026.7326.73-1.55%6,137,884
Aug 31, 202626.7427.1826.4027.1527.15-0.29%5,863,410
Aug 28, 202627.5527.6327.2127.2327.23-1.73%6,271,440
Aug 27, 202627.7828.0027.1927.7127.71-1.53%9,315,366
Aug 26, 202626.9828.1426.8028.1428.144.30%11,664,859
Aug 25, 202626.7027.0526.2826.9826.98-0.04%6,458,948
Aug 24, 202626.6027.5826.5226.9926.990.78%6,407,220
Aug 21, 202626.1026.8225.6826.7826.782.41%3,950,952
Aug 20, 202626.3026.4426.0026.1526.150.35%2,710,713
Aug 19, 202626.6026.8525.9126.0626.06-2.76%3,936,723
Aug 18, 202627.3027.3426.6126.8026.80-1.65%2,857,240
Aug 17, 202626.6327.2526.3827.2527.252.21%3,691,283
Aug 14, 202626.4026.9726.3026.6626.660.95%3,320,700
Aug 13, 202626.9626.9926.4026.4126.41-1.97%3,542,094
Aug 12, 202626.5627.1526.5226.9426.940.90%3,197,225
Aug 11, 202626.9827.0626.5226.7026.70-1.29%3,448,819
Aug 10, 202626.5527.1026.5027.0527.052.27%4,411,906
Aug 7, 202626.1026.5325.6526.4526.451.19%4,954,512
Aug 6, 202626.1126.2525.6626.1426.14-0.15%4,047,857
Aug 5, 202625.8126.2725.7026.1826.181.43%4,511,266
Aug 4, 202625.6526.1725.6225.8125.810.82%4,113,196
Aug 3, 202625.1525.6524.8925.6025.601.79%4,758,556
Jul 31, 202624.9225.4524.9025.1525.151.09%4,855,894
Jul 30, 202624.9025.4824.7724.8824.88-1.19%4,333,645
Jul 29, 202624.7025.3524.2025.1825.181.98%4,902,471
Jul 28, 202624.5525.2524.4324.6924.69-0.76%4,361,083
Jul 27, 202624.1025.1523.9924.8824.883.88%4,735,596
Jul 24, 202624.2524.7023.8123.9523.95-2.28%4,279,835