Shenzhen hongfuhan Technology Co. Ltd. (SHE:301086)
China · Delayed Price · Currency is CNY 92.70
+4.81 (5.47%)
At close: Jul 31, 2026
SHE:301086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 105.00 | 118.00 | 84.13 | 116.41 | 116.41 | 12.51% | 8,772,092 |
| Jul 20, 2026 | 133.28 | 136.68 | 103.46 | 103.47 | 103.47 | -19.99% | 6,915,955 |
| Jul 17, 2026 | 138.80 | 144.32 | 127.11 | 129.32 | 129.32 | -3.34% | 4,940,839 |
| Jul 16, 2026 | 145.44 | 145.44 | 129.87 | 133.79 | 133.79 | -7.30% | 3,160,375 |
| Jul 15, 2026 | 153.76 | 157.96 | 143.50 | 144.33 | 144.33 | -4.45% | 2,974,087 |
| Jul 14, 2026 | 145.50 | 151.49 | 139.80 | 151.05 | 151.05 | 4.98% | 4,452,924 |
| Jul 13, 2026 | 165.80 | 167.30 | 143.32 | 143.88 | 143.88 | -12.27% | 4,658,086 |
| Jul 10, 2026 | 185.00 | 185.23 | 163.00 | 164.00 | 164.00 | -8.94% | 3,922,389 |
| Jul 9, 2026 | 179.90 | 180.56 | 168.11 | 180.11 | 180.11 | 2.23% | 2,578,125 |
| Jul 8, 2026 | 182.30 | 187.95 | 173.50 | 176.18 | 176.18 | -2.39% | 2,021,850 |
| Jul 7, 2026 | 190.00 | 194.40 | 177.89 | 180.50 | 180.50 | -4.33% | 2,210,498 |
| Jul 6, 2026 | 191.01 | 202.49 | 188.00 | 188.66 | 188.66 | 0.03% | 3,304,068 |
| Jul 3, 2026 | 187.32 | 194.68 | 183.33 | 188.60 | 188.60 | 0.68% | 2,549,728 |
| Jul 2, 2026 | 197.00 | 200.46 | 186.01 | 187.32 | 187.32 | -6.05% | 2,325,487 |
| Jul 1, 2026 | 207.99 | 213.05 | 197.53 | 199.39 | 199.39 | -4.73% | 2,523,594 |
| Jun 30, 2026 | 200.99 | 209.37 | 196.75 | 209.28 | 209.28 | 5.96% | 2,798,854 |
| Jun 29, 2026 | 207.00 | 211.00 | 194.02 | 197.51 | 197.51 | -4.58% | 2,979,566 |
| Jun 26, 2026 | 212.10 | 218.22 | 204.74 | 207.00 | 207.00 | -3.17% | 2,700,934 |
| Jun 25, 2026 | 220.00 | 220.80 | 211.15 | 213.77 | 213.77 | -1.30% | 3,504,285 |
| Jun 24, 2026 | 200.74 | 218.81 | 195.70 | 216.59 | 216.59 | 7.90% | 5,133,883 |
| Jun 23, 2026 | 227.23 | 231.00 | 199.96 | 200.73 | 200.73 | -8.75% | 5,477,290 |
| Jun 22, 2026 | 214.60 | 220.90 | 213.01 | 219.99 | 219.99 | 3.28% | 3,537,809 |
| Jun 18, 2026 | 210.79 | 217.80 | 207.00 | 213.00 | 213.00 | 2.90% | 3,932,454 |
| Jun 17, 2026 | 198.72 | 208.07 | 196.78 | 206.99 | 206.99 | 4.41% | 4,811,123 |
| Jun 16, 2026 | 177.46 | 203.68 | 175.00 | 198.25 | 198.25 | 12.94% | 5,352,770 |
| Jun 15, 2026 | 167.28 | 175.76 | 161.00 | 175.54 | 175.54 | 7.52% | 4,887,779 |
| Jun 12, 2026 | 163.00 | 172.40 | 156.53 | 163.26 | 163.26 | 3.59% | 4,533,206 |
| Jun 11, 2026 | 143.77 | 160.89 | 143.21 | 157.60 | 157.60 | 10.60% | 4,778,410 |
| Jun 10, 2026 | 144.00 | 146.65 | 139.60 | 142.50 | 142.50 | -2.05% | 1,746,903 |
| Jun 9, 2026 | 143.30 | 145.68 | 140.53 | 145.48 | 145.48 | 3.69% | 2,588,210 |
| Jun 8, 2026 | 145.27 | 148.74 | 139.00 | 140.30 | 140.30 | -6.19% | 3,007,115 |
| Jun 5, 2026 | 153.02 | 158.00 | 147.00 | 149.55 | 149.55 | -2.24% | 3,211,573 |
| Jun 4, 2026 | 154.30 | 155.42 | 148.00 | 152.98 | 152.98 | -1.64% | 3,463,328 |
| Jun 3, 2026 | 157.50 | 161.00 | 153.17 | 155.53 | 155.53 | -0.91% | 2,714,837 |
| Jun 2, 2026 | 159.66 | 160.85 | 152.20 | 156.96 | 156.96 | 0.17% | 2,643,710 |
| Jun 1, 2026 | 161.52 | 165.50 | 156.60 | 156.70 | 156.70 | -2.73% | 2,474,255 |
| May 29, 2026 | 169.00 | 170.00 | 158.00 | 161.10 | 161.10 | -3.68% | 2,621,531 |
| May 28, 2026 | 162.26 | 170.86 | 162.26 | 167.69 | 167.26 | 2.31% | 2,258,159 |
| May 27, 2026 | 166.68 | 167.14 | 157.89 | 163.90 | 163.48 | -1.52% | 3,167,537 |
| May 26, 2026 | 178.22 | 178.57 | 163.34 | 166.43 | 166.00 | -6.62% | 4,245,679 |
| May 25, 2026 | 180.00 | 182.14 | 173.49 | 178.22 | 177.77 | 0.62% | 3,100,761 |
| May 22, 2026 | 172.42 | 177.77 | 170.28 | 177.12 | 176.67 | 4.81% | 2,559,179 |