Shenzhen hongfuhan Technology Co. Ltd. (SHE:301086)
China · Delayed Price · Currency is CNY 81.64
+1.76 (2.20%)
At close: Oct 28, 2025
SHE:301086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 82.00 | 84.50 | 80.52 | 82.92 | 82.92 | 1.12% | 1,564,943 |
| Oct 30, 2025 | 82.09 | 85.52 | 81.31 | 82.00 | 82.00 | -0.85% | 2,295,155 |
| Oct 29, 2025 | 81.01 | 83.68 | 81.01 | 82.70 | 82.70 | 1.30% | 2,097,810 |
| Oct 28, 2025 | 79.75 | 83.50 | 79.05 | 81.64 | 81.64 | 2.20% | 2,567,850 |
| Oct 27, 2025 | 76.65 | 80.66 | 76.65 | 79.88 | 79.88 | 4.50% | 2,464,697 |
| Oct 24, 2025 | 74.99 | 77.69 | 74.79 | 76.44 | 76.44 | 2.19% | 1,317,450 |
| Oct 23, 2025 | 76.84 | 77.46 | 74.30 | 74.80 | 74.80 | -3.45% | 1,014,800 |
| Oct 22, 2025 | 76.68 | 77.86 | 74.50 | 77.47 | 77.47 | -0.78% | 1,813,428 |
| Oct 21, 2025 | 74.46 | 78.80 | 73.39 | 78.08 | 78.08 | 6.75% | 2,387,656 |
| Oct 20, 2025 | 74.48 | 74.50 | 71.00 | 73.14 | 73.14 | -0.42% | 1,573,379 |
| Oct 17, 2025 | 76.36 | 77.16 | 73.25 | 73.45 | 73.45 | -3.81% | 1,889,915 |
| Oct 16, 2025 | 74.00 | 77.19 | 72.65 | 76.36 | 76.36 | 2.76% | 2,265,048 |
| Oct 15, 2025 | 73.14 | 75.00 | 71.87 | 74.31 | 74.31 | 1.21% | 1,375,747 |
| Oct 14, 2025 | 75.00 | 78.43 | 72.37 | 73.42 | 73.42 | -2.09% | 2,370,578 |
| Oct 13, 2025 | 70.85 | 75.97 | 70.85 | 74.99 | 74.99 | -4.43% | 2,526,604 |
| Oct 10, 2025 | 78.83 | 79.99 | 76.18 | 78.47 | 78.47 | -1.77% | 3,102,596 |
| Oct 9, 2025 | 82.19 | 82.50 | 78.21 | 79.88 | 79.88 | -3.29% | 4,539,797 |
| Sep 30, 2025 | 86.35 | 86.80 | 81.80 | 82.60 | 82.60 | -3.73% | 4,668,849 |
| Sep 29, 2025 | 79.00 | 88.86 | 78.22 | 85.80 | 85.80 | 9.31% | 7,055,717 |
| Sep 26, 2025 | 84.68 | 85.00 | 78.20 | 78.49 | 78.49 | -7.76% | 5,664,896 |
| Sep 25, 2025 | 78.18 | 90.42 | 77.03 | 85.09 | 85.09 | 7.75% | 9,417,944 |
| Sep 24, 2025 | 81.00 | 81.50 | 76.00 | 78.97 | 78.97 | -3.21% | 6,232,673 |
| Sep 23, 2025 | 86.22 | 87.22 | 79.53 | 81.59 | 81.59 | 2.89% | 10,480,697 |
| Sep 22, 2025 | 66.90 | 79.30 | 66.52 | 79.30 | 79.30 | 20.01% | 5,634,631 |
| Sep 19, 2025 | 68.38 | 68.83 | 65.39 | 66.08 | 66.08 | -4.87% | 2,846,930 |
| Sep 18, 2025 | 69.00 | 71.50 | 68.30 | 69.46 | 69.46 | -1.59% | 4,043,902 |
| Sep 17, 2025 | 64.00 | 73.33 | 64.00 | 70.58 | 70.58 | 9.94% | 6,190,474 |
| Sep 16, 2025 | 63.60 | 65.80 | 63.00 | 64.20 | 64.20 | 0.39% | 2,347,202 |
| Sep 15, 2025 | 64.00 | 64.80 | 62.70 | 63.95 | 63.95 | -1.65% | 2,014,839 |
| Sep 12, 2025 | 65.03 | 66.35 | 63.25 | 65.02 | 65.02 | -1.11% | 2,635,277 |
| Sep 11, 2025 | 63.50 | 68.75 | 63.50 | 65.75 | 65.75 | 7.12% | 3,827,858 |
| Sep 10, 2025 | 60.30 | 62.30 | 60.30 | 61.38 | 61.38 | 1.77% | 1,327,796 |
| Sep 9, 2025 | 62.02 | 62.09 | 59.81 | 60.31 | 60.31 | -2.87% | 2,089,225 |
| Sep 8, 2025 | 63.98 | 65.09 | 61.70 | 62.09 | 62.09 | -4.03% | 2,595,398 |
| Sep 5, 2025 | 63.01 | 65.60 | 62.01 | 64.70 | 64.70 | 3.67% | 2,242,616 |
| Sep 4, 2025 | 64.05 | 65.64 | 61.12 | 62.41 | 62.41 | -3.23% | 2,322,000 |
| Sep 3, 2025 | 61.80 | 66.02 | 61.80 | 64.49 | 64.49 | 4.93% | 3,706,839 |
| Sep 2, 2025 | 65.40 | 66.12 | 61.00 | 61.46 | 61.46 | -6.98% | 3,292,143 |
| Sep 1, 2025 | 63.51 | 66.90 | 63.51 | 66.07 | 66.07 | 4.05% | 3,826,393 |
| Aug 29, 2025 | 63.90 | 65.40 | 63.01 | 63.50 | 63.50 | -2.22% | 2,234,443 |
| Aug 28, 2025 | 64.27 | 65.60 | 62.39 | 64.94 | 64.94 | -0.09% | 3,395,835 |
| Aug 27, 2025 | 66.10 | 69.60 | 65.00 | 65.00 | 65.00 | -1.29% | 3,756,542 |
| Aug 26, 2025 | 67.13 | 67.13 | 65.00 | 65.85 | 65.85 | -2.88% | 2,487,785 |
| Aug 25, 2025 | 66.51 | 68.50 | 64.33 | 67.80 | 67.80 | 3.21% | 3,344,521 |
| Aug 22, 2025 | 66.29 | 68.88 | 65.52 | 65.69 | 65.69 | -1.65% | 3,076,113 |
| Aug 21, 2025 | 71.72 | 71.72 | 66.39 | 66.79 | 66.79 | -7.80% | 5,131,513 |
| Aug 20, 2025 | 67.10 | 73.80 | 65.50 | 72.44 | 72.44 | 5.60% | 5,764,573 |
| Aug 19, 2025 | 64.51 | 72.50 | 63.80 | 68.60 | 68.60 | 2.39% | 7,753,752 |
| Aug 18, 2025 | 57.71 | 67.49 | 57.48 | 67.00 | 67.00 | 18.19% | 8,617,425 |
| Aug 15, 2025 | 55.48 | 57.29 | 55.18 | 56.69 | 56.69 | 2.35% | 3,381,465 |