Shenzhen hongfuhan Technology Co. Ltd. (SHE:301086)
China · Delayed Price · Currency is CNY 164.61
+18.04 (12.31%)
At close: Apr 16, 2026
SHE:301086 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 146.59 | 164.87 | 145.48 | 164.61 | 164.61 | 12.31% | 3,884,513 |
| Apr 15, 2026 | 150.62 | 153.65 | 146.23 | 146.57 | 146.57 | -3.66% | 3,305,526 |
| Apr 14, 2026 | 154.49 | 162.62 | 150.00 | 152.14 | 152.14 | 0.50% | 3,882,009 |
| Apr 13, 2026 | 150.00 | 151.50 | 144.66 | 151.38 | 151.38 | 3.00% | 1,975,728 |
| Apr 10, 2026 | 143.93 | 150.00 | 143.75 | 146.97 | 146.97 | 2.24% | 2,041,650 |
| Apr 9, 2026 | 139.72 | 143.80 | 138.66 | 143.75 | 143.75 | 1.79% | 1,494,424 |
| Apr 8, 2026 | 134.00 | 142.40 | 133.93 | 141.22 | 141.22 | 7.45% | 2,068,905 |
| Apr 7, 2026 | 130.40 | 134.32 | 130.01 | 131.43 | 131.43 | 1.50% | 1,283,300 |
| Apr 3, 2026 | 134.01 | 134.99 | 127.00 | 129.49 | 129.49 | -3.40% | 1,915,371 |
| Apr 2, 2026 | 133.01 | 135.38 | 132.35 | 134.05 | 134.05 | 0.27% | 1,445,991 |
| Apr 1, 2026 | 130.50 | 135.00 | 129.52 | 133.69 | 133.69 | 4.39% | 2,461,836 |
| Mar 31, 2026 | 128.48 | 131.37 | 126.19 | 128.07 | 128.07 | -0.44% | 1,696,450 |
| Mar 30, 2026 | 125.40 | 130.22 | 125.40 | 128.63 | 128.63 | 0.27% | 1,777,687 |
| Mar 27, 2026 | 117.03 | 129.87 | 116.08 | 128.28 | 128.28 | 8.09% | 3,864,351 |
| Mar 26, 2026 | 123.00 | 124.28 | 118.03 | 118.68 | 118.68 | -3.98% | 1,586,525 |
| Mar 25, 2026 | 122.49 | 125.80 | 121.76 | 123.60 | 123.60 | 3.22% | 2,466,451 |
| Mar 24, 2026 | 114.14 | 119.98 | 114.02 | 119.74 | 119.74 | 6.79% | 1,907,238 |
| Mar 23, 2026 | 119.38 | 124.10 | 111.00 | 112.13 | 112.13 | -8.01% | 2,115,383 |
| Mar 20, 2026 | 122.81 | 126.78 | 121.68 | 121.90 | 121.90 | -0.34% | 1,772,800 |
| Mar 19, 2026 | 122.99 | 124.80 | 120.18 | 122.31 | 122.31 | -1.53% | 1,613,100 |
| Mar 18, 2026 | 122.36 | 124.68 | 120.00 | 124.21 | 124.21 | 3.54% | 1,485,250 |
| Mar 17, 2026 | 126.16 | 126.20 | 119.77 | 119.96 | 119.96 | -4.93% | 1,354,601 |
| Mar 16, 2026 | 125.00 | 128.98 | 121.20 | 126.18 | 126.18 | 0.94% | 1,851,800 |
| Mar 13, 2026 | 128.52 | 128.98 | 124.40 | 125.00 | 125.00 | -3.18% | 1,316,168 |
| Mar 12, 2026 | 132.00 | 132.82 | 127.51 | 129.10 | 129.10 | -2.05% | 1,762,292 |
| Mar 11, 2026 | 129.30 | 133.88 | 128.00 | 131.80 | 131.80 | 1.93% | 3,189,193 |
| Mar 10, 2026 | 125.50 | 130.56 | 124.60 | 129.30 | 129.30 | 4.11% | 1,861,913 |
| Mar 9, 2026 | 122.30 | 124.46 | 118.54 | 124.20 | 124.20 | 1.40% | 1,565,185 |
| Mar 6, 2026 | 121.25 | 123.86 | 121.15 | 122.48 | 122.48 | -0.02% | 1,378,298 |
| Mar 5, 2026 | 123.57 | 124.68 | 120.23 | 122.51 | 122.51 | 1.54% | 1,479,200 |
| Mar 4, 2026 | 112.64 | 123.97 | 112.64 | 120.65 | 120.65 | 4.70% | 2,677,127 |
| Mar 3, 2026 | 130.64 | 132.18 | 115.01 | 115.23 | 115.23 | -12.07% | 3,750,197 |
| Mar 2, 2026 | 129.12 | 137.50 | 129.00 | 131.05 | 131.05 | -0.30% | 2,707,636 |
| Feb 27, 2026 | 128.00 | 133.95 | 128.00 | 131.44 | 131.44 | 0.21% | 1,611,311 |
| Feb 26, 2026 | 129.63 | 131.82 | 127.10 | 131.17 | 131.17 | 0.82% | 1,823,495 |
| Feb 25, 2026 | 135.83 | 136.75 | 128.03 | 130.10 | 130.10 | -1.45% | 2,156,493 |
| Feb 24, 2026 | 128.10 | 136.58 | 128.10 | 132.02 | 132.02 | 3.94% | 2,663,797 |
| Feb 13, 2026 | 129.49 | 131.70 | 126.50 | 127.01 | 127.01 | -3.12% | 1,814,450 |
| Feb 12, 2026 | 130.00 | 134.47 | 128.41 | 131.10 | 131.10 | 3.53% | 2,348,377 |
| Feb 11, 2026 | 125.96 | 129.98 | 125.51 | 126.63 | 126.63 | 0.02% | 1,162,212 |
| Feb 10, 2026 | 129.99 | 130.28 | 123.00 | 126.60 | 126.60 | -3.16% | 2,211,983 |
| Feb 9, 2026 | 128.80 | 132.88 | 127.51 | 130.73 | 130.73 | 4.58% | 2,928,150 |
| Feb 6, 2026 | 126.82 | 127.99 | 119.40 | 125.00 | 125.00 | -1.71% | 3,319,903 |
| Feb 5, 2026 | 134.42 | 134.98 | 124.68 | 127.18 | 127.18 | -6.40% | 3,617,495 |
| Feb 4, 2026 | 149.33 | 152.86 | 135.19 | 135.88 | 135.88 | -9.10% | 5,196,076 |
| Feb 3, 2026 | 142.00 | 149.55 | 139.04 | 149.49 | 149.49 | 6.02% | 3,923,722 |
| Feb 2, 2026 | 136.24 | 143.50 | 135.40 | 141.00 | 141.00 | 2.73% | 3,386,007 |
| Jan 30, 2026 | 131.69 | 138.90 | 131.69 | 137.25 | 137.25 | 3.38% | 2,616,253 |
| Jan 29, 2026 | 138.90 | 140.36 | 132.00 | 132.76 | 132.76 | -5.43% | 3,178,452 |
| Jan 28, 2026 | 129.69 | 142.83 | 128.60 | 140.38 | 140.38 | 8.82% | 4,969,217 |