Shenzhen HFC Co., Ltd. (SHE:301716)
China · Delayed Price · Currency is CNY 430.86
+10.73 (2.55%)
Oct 30, 2026, 3:04 PM CST
Shenzhen HFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 480.21 | 480.21 | 405.01 | 430.86 | 430.86 | 2.55% | 1,751,766 |
| Oct 29, 2026 | 443.10 | 450.00 | 419.40 | 420.13 | 420.13 | -8.26% | 1,531,698 |
| Oct 28, 2026 | 438.76 | 471.80 | 438.76 | 457.97 | 457.97 | 11.62% | 2,705,287 |
| Oct 27, 2026 | 432.75 | 439.75 | 406.00 | 410.29 | 410.29 | -2.30% | 1,840,083 |
| Oct 26, 2026 | 455.55 | 469.98 | 416.88 | 419.97 | 419.97 | -14.47% | 2,774,970 |
| Oct 23, 2026 | 480.21 | 505.55 | 442.00 | 491.00 | 491.00 | 1.43% | 2,891,627 |
| Oct 22, 2026 | 506.34 | 517.00 | 482.00 | 484.10 | 484.10 | -2.67% | 1,690,801 |
| Oct 21, 2026 | 484.64 | 520.00 | 471.44 | 497.40 | 497.40 | 7.30% | 2,850,145 |
| Oct 20, 2026 | 510.01 | 526.99 | 460.01 | 463.58 | 463.58 | -12.15% | 3,031,715 |
| Oct 19, 2026 | 520.25 | 535.00 | 490.05 | 527.70 | 527.70 | 3.05% | 2,137,225 |
| Oct 16, 2026 | 535.00 | 553.11 | 508.00 | 512.07 | 512.07 | -1.14% | 2,558,638 |
| Oct 15, 2026 | 500.00 | 538.44 | 491.00 | 517.96 | 517.96 | 1.52% | 2,907,097 |
| Oct 14, 2026 | 507.00 | 525.01 | 480.66 | 510.22 | 510.22 | 2.62% | 2,523,852 |
| Oct 13, 2026 | 478.66 | 524.90 | 465.00 | 497.18 | 497.18 | 2.51% | 3,178,132 |
| Oct 12, 2026 | 521.02 | 528.68 | 481.11 | 485.00 | 485.00 | -10.35% | 3,380,516 |
| Oct 9, 2026 | 499.80 | 565.00 | 480.00 | 541.00 | 541.00 | 7.34% | 3,943,917 |
| Oct 8, 2026 | 570.00 | 575.00 | 503.11 | 504.00 | 504.00 | -14.08% | 4,761,621 |
| Sep 30, 2026 | 598.00 | 630.88 | 578.80 | 586.60 | 586.60 | 1.33% | 5,608,492 |