Shenzhen hongfuhan Technology Co. Ltd. (SHE:301086)
China · Delayed Price · Currency is CNY 116.88
-7.01 (-5.66%)
At close: Aug 24, 2026
SHE:301086 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |