Shenzhen hongfuhan Technology Co. Ltd. (SHE:301086)
China · Delayed Price · Currency is CNY 150.70
-6.61 (-4.20%)
At close: Sep 30, 2026
SHE:301086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 159.22 | 160.50 | 147.86 | 150.70 | 150.70 | -4.20% | 3,686,568 |
| Sep 29, 2026 | 157.00 | 160.27 | 155.72 | 157.31 | 157.31 | -0.43% | 2,038,207 |
| Sep 28, 2026 | 167.55 | 167.56 | 153.00 | 157.99 | 157.99 | -5.33% | 3,749,654 |
| Sep 24, 2026 | 173.39 | 174.94 | 166.00 | 166.89 | 166.89 | -4.61% | 3,126,659 |
| Sep 23, 2026 | 174.68 | 177.53 | 169.00 | 174.95 | 174.95 | 0.55% | 3,115,227 |
| Sep 22, 2026 | 178.06 | 179.79 | 172.16 | 174.00 | 174.00 | -1.14% | 4,027,860 |
| Sep 21, 2026 | 168.77 | 176.00 | 164.85 | 176.00 | 176.00 | 6.16% | 5,905,655 |
| Sep 18, 2026 | 160.00 | 168.49 | 154.60 | 165.79 | 165.79 | 6.40% | 6,724,869 |
| Sep 17, 2026 | 156.56 | 159.50 | 153.80 | 155.82 | 155.82 | -0.44% | 4,731,892 |
| Sep 16, 2026 | 147.06 | 159.31 | 147.01 | 156.51 | 156.51 | 6.60% | 5,490,476 |
| Sep 15, 2026 | 150.04 | 155.33 | 145.83 | 146.82 | 146.82 | -3.17% | 4,717,992 |
| Sep 14, 2026 | 146.11 | 158.86 | 146.11 | 151.63 | 151.63 | 2.70% | 5,922,894 |
| Sep 11, 2026 | 147.79 | 149.57 | 141.10 | 147.65 | 147.65 | -1.47% | 4,789,380 |
| Sep 10, 2026 | 154.99 | 160.88 | 149.28 | 149.85 | 149.85 | -4.63% | 4,855,684 |
| Sep 9, 2026 | 149.35 | 158.80 | 146.51 | 157.12 | 157.12 | 5.95% | 7,175,232 |
| Sep 8, 2026 | 153.87 | 155.33 | 146.69 | 148.29 | 148.29 | -4.01% | 6,403,124 |
| Sep 7, 2026 | 154.61 | 157.75 | 148.27 | 154.49 | 154.49 | -1.87% | 8,007,168 |
| Sep 4, 2026 | 162.01 | 166.58 | 155.66 | 157.43 | 157.43 | -0.09% | 9,025,102 |
| Sep 3, 2026 | 145.72 | 160.00 | 139.45 | 157.57 | 157.57 | 15.17% | 10,836,280 |
| Sep 2, 2026 | 128.08 | 137.70 | 127.67 | 136.82 | 136.82 | 5.25% | 6,028,738 |
| Sep 1, 2026 | 136.00 | 136.00 | 129.01 | 130.00 | 130.00 | -3.46% | 4,752,938 |
| Aug 31, 2026 | 122.66 | 135.50 | 120.32 | 134.66 | 134.66 | 8.25% | 5,801,329 |
| Aug 28, 2026 | 127.01 | 131.98 | 124.10 | 124.40 | 124.40 | -1.89% | 4,666,065 |
| Aug 27, 2026 | 120.01 | 126.96 | 115.38 | 126.80 | 126.80 | 7.73% | 6,668,713 |
| Aug 26, 2026 | 130.05 | 130.85 | 115.90 | 117.70 | 117.70 | -8.48% | 7,952,604 |
| Aug 25, 2026 | 114.00 | 129.21 | 108.53 | 128.61 | 128.61 | 10.04% | 5,710,050 |
| Aug 24, 2026 | 123.72 | 125.97 | 112.50 | 116.88 | 116.88 | -5.66% | 4,216,559 |
| Aug 21, 2026 | 118.60 | 126.52 | 116.20 | 123.89 | 123.89 | 3.27% | 2,616,280 |
| Aug 20, 2026 | 119.74 | 122.09 | 117.26 | 119.97 | 119.97 | 2.10% | 2,959,070 |
| Aug 19, 2026 | 126.99 | 129.68 | 116.54 | 117.50 | 117.50 | -9.65% | 4,333,483 |
| Aug 18, 2026 | 127.68 | 130.88 | 126.30 | 130.05 | 130.05 | 1.82% | 3,089,390 |
| Aug 17, 2026 | 121.81 | 128.00 | 121.81 | 127.73 | 127.73 | 5.20% | 3,338,678 |
| Aug 14, 2026 | 119.00 | 122.38 | 118.39 | 121.42 | 121.42 | 3.13% | 2,708,341 |
| Aug 13, 2026 | 120.50 | 123.19 | 117.57 | 117.73 | 117.73 | -0.68% | 3,041,677 |
| Aug 12, 2026 | 115.84 | 120.10 | 114.56 | 118.54 | 118.54 | 2.55% | 3,172,710 |
| Aug 11, 2026 | 117.62 | 120.09 | 112.70 | 115.59 | 115.59 | -0.54% | 3,503,882 |
| Aug 10, 2026 | 121.49 | 123.00 | 112.53 | 116.22 | 116.22 | -2.22% | 4,611,391 |
| Aug 7, 2026 | 108.66 | 121.02 | 108.16 | 118.86 | 118.86 | 8.83% | 5,488,211 |
| Aug 6, 2026 | 103.52 | 111.50 | 101.81 | 109.22 | 109.22 | 3.04% | 3,718,150 |
| Aug 5, 2026 | 99.50 | 107.49 | 97.08 | 106.00 | 106.00 | 6.53% | 4,860,063 |
| Aug 4, 2026 | 92.53 | 100.98 | 89.69 | 99.50 | 99.50 | 9.46% | 4,327,730 |
| Aug 3, 2026 | 94.00 | 95.55 | 89.58 | 90.90 | 90.90 | -1.94% | 4,354,930 |
| Jul 31, 2026 | 100.00 | 100.30 | 92.14 | 92.70 | 92.70 | 5.47% | 4,761,536 |
| Jul 30, 2026 | 100.01 | 100.20 | 85.35 | 87.89 | 87.89 | -11.93% | 5,009,070 |
| Jul 29, 2026 | 104.55 | 105.33 | 94.00 | 99.80 | 99.80 | -4.37% | 4,771,302 |
| Jul 28, 2026 | 113.00 | 114.87 | 103.10 | 104.36 | 104.36 | -8.59% | 3,250,920 |
| Jul 27, 2026 | 112.21 | 115.47 | 108.88 | 114.17 | 114.17 | 3.78% | 3,759,717 |
| Jul 24, 2026 | 113.49 | 115.01 | 108.50 | 110.01 | 110.01 | -4.34% | 2,819,927 |
| Jul 23, 2026 | 115.52 | 122.94 | 113.57 | 115.00 | 115.00 | -1.44% | 4,625,314 |
| Jul 22, 2026 | 117.00 | 120.86 | 112.00 | 116.68 | 116.68 | 0.23% | 5,329,071 |