Wenzhou Hongfeng Electrical Alloy Co., Ltd. Class A 300283
SZSE · China · Non-Energy Minerals
CNY 12.90-0.56 (-4.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.90 | -4.16% | CNY 13.58 | CNY 13.73 | CNY 12.90 | 25.75M |
| 2026-09-29 | CNY 13.46 | +2.20% | CNY 13.10 | CNY 13.70 | CNY 13.06 | 32.85M |
| 2026-09-28 | CNY 13.17 | -8.86% | CNY 14.20 | CNY 14.27 | CNY 13.05 | 40.12M |
| 2026-09-24 | CNY 14.45 | -0.69% | CNY 14.38 | CNY 14.80 | CNY 14.09 | 40.94M |
| 2026-09-23 | CNY 14.55 | +1.96% | CNY 14.25 | CNY 14.64 | CNY 14.21 | 36.70M |
| 2026-09-22 | CNY 14.27 | -2.26% | CNY 14.71 | CNY 14.75 | CNY 14.18 | 42.71M |
| 2026-09-21 | CNY 14.60 | +2.03% | CNY 14.32 | CNY 14.84 | CNY 14.21 | 47.21M |
| 2026-09-18 | CNY 14.31 | +2.29% | CNY 14.26 | CNY 14.44 | CNY 13.83 | 53.40M |
| 2026-09-17 | CNY 13.99 | -3.18% | CNY 14.23 | CNY 14.55 | CNY 13.96 | 53.65M |
| 2026-09-16 | CNY 14.45 | +4.94% | CNY 13.70 | CNY 14.58 | CNY 13.53 | 59.42M |
| 2026-09-15 | CNY 13.77 | 0.00% | CNY 13.62 | CNY 14.09 | CNY 13.62 | 46.90M |
| 2026-09-14 | CNY 13.77 | +4.08% | CNY 13.00 | CNY 13.83 | CNY 12.76 | 49.90M |
| 2026-09-11 | CNY 13.23 | +1.15% | CNY 12.77 | CNY 13.34 | CNY 12.48 | 42.87M |
| 2026-09-10 | CNY 13.08 | +1.00% | CNY 12.83 | CNY 13.35 | CNY 12.68 | 28.96M |
| 2026-09-09 | CNY 12.95 | +0.47% | CNY 12.93 | CNY 13.23 | CNY 12.83 | 21.89M |
| 2026-09-08 | CNY 12.89 | -1.38% | CNY 13.00 | CNY 13.25 | CNY 12.80 | 23.26M |
| 2026-09-07 | CNY 13.07 | +3.65% | CNY 12.76 | CNY 13.16 | CNY 12.65 | 29.06M |
| 2026-09-04 | CNY 12.61 | -3.81% | CNY 13.15 | CNY 13.43 | CNY 12.50 | 30.69M |
| 2026-09-03 | CNY 13.11 | +1.24% | CNY 13.10 | CNY 13.26 | CNY 12.80 | 24.36M |
| 2026-09-02 | CNY 12.95 | -1.07% | CNY 12.90 | CNY 13.07 | CNY 12.77 | 18.48M |
| 2026-09-01 | CNY 13.09 | -4.24% | CNY 13.77 | CNY 13.77 | CNY 12.91 | 34.22M |
| 2026-08-31 | CNY 13.67 | +2.17% | CNY 13.02 | CNY 13.74 | CNY 13.00 | 28.62M |
| 2026-08-28 | CNY 13.38 | -0.30% | CNY 13.35 | CNY 13.95 | CNY 13.26 | 34.88M |
| 2026-08-27 | CNY 13.42 | +3.47% | CNY 13.09 | CNY 13.52 | CNY 12.90 | 28.36M |
| 2026-08-26 | CNY 12.97 | -1.14% | CNY 13.18 | CNY 13.22 | CNY 12.70 | 20.83M |
| 2026-08-25 | CNY 13.12 | +1.08% | CNY 12.85 | CNY 13.21 | CNY 12.48 | 23.76M |
| 2026-08-24 | CNY 12.98 | -3.28% | CNY 13.30 | CNY 13.41 | CNY 12.65 | 26.23M |
| 2026-08-21 | CNY 13.42 | +2.36% | CNY 13.00 | CNY 13.56 | CNY 12.75 | 30.00M |
| 2026-08-20 | CNY 13.11 | -0.46% | CNY 13.62 | CNY 13.65 | CNY 12.97 | 32.09M |
| 2026-08-19 | CNY 13.17 | -9.86% | CNY 14.10 | CNY 14.18 | CNY 13.09 | 45.03M |
| 2026-08-18 | CNY 14.61 | -2.21% | CNY 14.80 | CNY 15.24 | CNY 14.47 | 42.99M |
| 2026-08-17 | CNY 14.94 | +3.32% | CNY 14.66 | CNY 14.98 | CNY 14.47 | 53.27M |
| 2026-08-14 | CNY 14.46 | +4.40% | CNY 14.00 | CNY 14.77 | CNY 14.00 | 54.98M |
| 2026-08-13 | CNY 13.85 | -4.68% | CNY 14.69 | CNY 14.86 | CNY 13.83 | 54.09M |
| 2026-08-12 | CNY 14.53 | -0.41% | CNY 14.54 | CNY 14.75 | CNY 14.37 | 45.07M |
| 2026-08-11 | CNY 14.59 | -1.22% | CNY 14.52 | CNY 14.95 | CNY 14.25 | 48.57M |
| 2026-08-10 | CNY 14.77 | -5.50% | CNY 15.37 | CNY 15.66 | CNY 14.54 | 71.54M |
| 2026-08-07 | CNY 15.63 | -2.62% | CNY 15.02 | CNY 15.82 | CNY 14.80 | 97.03M |
| 2026-08-06 | CNY 16.05 | +11.15% | CNY 14.21 | CNY 16.32 | CNY 14.11 | 71.31M |
| 2026-08-05 | CNY 14.44 | +7.12% | CNY 13.55 | CNY 14.58 | CNY 13.41 | 40.78M |
| 2026-08-04 | CNY 13.48 | +6.73% | CNY 12.79 | CNY 13.61 | CNY 12.59 | 31.61M |
| 2026-08-03 | CNY 12.63 | -2.24% | CNY 12.93 | CNY 13.11 | CNY 12.51 | 27.89M |
| 2026-07-31 | CNY 12.92 | +4.70% | CNY 13.32 | CNY 13.70 | CNY 12.90 | 45.00M |
| 2026-07-30 | CNY 12.34 | -5.59% | CNY 13.11 | CNY 13.25 | CNY 12.10 | 30.07M |
| 2026-07-29 | CNY 13.07 | -0.61% | CNY 13.18 | CNY 13.27 | CNY 12.55 | 30.06M |
| 2026-07-28 | CNY 13.15 | -5.73% | CNY 13.74 | CNY 13.88 | CNY 13.04 | 26.89M |
| 2026-07-27 | CNY 13.95 | +3.79% | CNY 13.36 | CNY 13.95 | CNY 13.21 | 30.13M |
| 2026-07-24 | CNY 13.44 | -4.07% | CNY 13.57 | CNY 14.15 | CNY 13.40 | 29.39M |
| 2026-07-23 | CNY 14.01 | +4.63% | CNY 13.58 | CNY 14.18 | CNY 13.36 | 37.42M |
| 2026-07-22 | CNY 13.39 | -4.01% | CNY 13.77 | CNY 14.24 | CNY 13.27 | 36.93M |
| 2026-07-21 | CNY 13.95 | +8.90% | CNY 13.07 | CNY 14.04 | CNY 11.32 | 51.99M |
| 2026-07-20 | CNY 12.81 | -12.20% | CNY 14.88 | CNY 15.15 | CNY 12.47 | 48.88M |
| 2026-07-17 | CNY 14.59 | -6.89% | CNY 15.70 | CNY 15.86 | CNY 14.45 | 34.87M |
| 2026-07-16 | CNY 15.67 | -5.15% | CNY 16.27 | CNY 16.80 | CNY 15.53 | 31.67M |
| 2026-07-15 | CNY 16.52 | -3.90% | CNY 17.28 | CNY 17.65 | CNY 16.38 | 33.82M |
| 2026-07-14 | CNY 17.19 | +9.91% | CNY 15.66 | CNY 17.89 | CNY 15.30 | 45.15M |
| 2026-07-13 | CNY 15.64 | -9.07% | CNY 16.78 | CNY 17.11 | CNY 15.54 | 46.06M |
| 2026-07-10 | CNY 17.20 | -4.44% | CNY 18.00 | CNY 18.77 | CNY 17.20 | 46.50M |
| 2026-07-09 | CNY 18.00 | +2.56% | CNY 17.80 | CNY 18.11 | CNY 16.73 | 39.21M |
| 2026-07-08 | CNY 17.55 | -3.52% | CNY 18.20 | CNY 18.40 | CNY 17.16 | 37.23M |
| 2026-07-07 | CNY 18.19 | -5.21% | CNY 18.91 | CNY 19.30 | CNY 17.87 | 46.51M |
| 2026-07-06 | CNY 19.19 | -8.27% | CNY 21.51 | CNY 21.60 | CNY 19.01 | 54.98M |
| 2026-07-03 | CNY 20.92 | -2.06% | CNY 21.00 | CNY 21.78 | CNY 19.82 | 62.75M |
| 2026-07-02 | CNY 21.36 | +3.84% | CNY 19.54 | CNY 22.46 | CNY 19.41 | 76.37M |
| 2026-07-01 | CNY 20.57 | +0.10% | CNY 21.31 | CNY 21.68 | CNY 20.15 | 63.27M |
| 2026-06-30 | CNY 20.55 | +3.63% | CNY 19.66 | CNY 20.78 | CNY 19.25 | 59.47M |
| 2026-06-29 | CNY 19.83 | -5.07% | CNY 20.69 | CNY 21.11 | CNY 19.11 | 65.78M |
| 2026-06-26 | CNY 20.89 | -6.95% | CNY 22.49 | CNY 22.95 | CNY 20.66 | 71.02M |
| 2026-06-25 | CNY 22.45 | -3.11% | CNY 23.30 | CNY 24.27 | CNY 21.88 | 88.36M |
| 2026-06-24 | CNY 23.17 | -1.24% | CNY 23.60 | CNY 23.98 | CNY 22.60 | 74.15M |
| 2026-06-23 | CNY 23.46 | -8.11% | CNY 25.91 | CNY 26.50 | CNY 23.20 | 94.85M |
| 2026-06-22 | CNY 25.53 | +14.74% | CNY 23.11 | CNY 25.98 | CNY 23.00 | 99.50M |
| 2026-06-18 | CNY 22.25 | +0.45% | CNY 21.70 | CNY 22.50 | CNY 20.61 | 109.16M |
| 2026-06-17 | CNY 22.15 | +19.99% | CNY 18.01 | CNY 22.15 | CNY 17.93 | 115.09M |
| 2026-06-16 | CNY 18.46 | +3.71% | CNY 17.82 | CNY 18.77 | CNY 17.45 | 77.24M |
| 2026-06-15 | CNY 17.80 | +8.01% | CNY 16.74 | CNY 18.10 | CNY 16.70 | 85.32M |
| 2026-06-12 | CNY 16.48 | -3.96% | CNY 17.51 | CNY 18.35 | CNY 16.38 | 100.01M |
| 2026-06-11 | CNY 17.16 | -15.18% | CNY 20.00 | CNY 20.95 | CNY 16.64 | 122.40M |
| 2026-06-10 | CNY 20.23 | +9.06% | CNY 18.20 | CNY 21.09 | CNY 17.38 | 113.72M |
| 2026-06-09 | CNY 18.55 | +5.22% | CNY 17.95 | CNY 18.86 | CNY 17.59 | 91.63M |
| 2026-06-08 | CNY 17.63 | +0.69% | CNY 16.58 | CNY 18.38 | CNY 16.48 | 75.94M |
| 2026-06-05 | CNY 17.51 | -0.17% | CNY 17.51 | CNY 18.35 | CNY 16.58 | 70.88M |
| 2026-06-04 | CNY 17.54 | +1.62% | CNY 16.55 | CNY 17.80 | CNY 16.47 | 67.56M |
| 2026-06-03 | CNY 17.26 | +3.04% | CNY 16.51 | CNY 17.95 | CNY 16.40 | 82.81M |
| 2026-06-02 | CNY 16.75 | +3.78% | CNY 16.13 | CNY 16.96 | CNY 15.31 | 63.98M |
| 2026-06-01 | CNY 16.14 | -4.89% | CNY 17.01 | CNY 17.66 | CNY 15.99 | 69.69M |
| 2026-05-29 | CNY 16.97 | -2.53% | CNY 17.06 | CNY 17.89 | CNY 16.67 | 69.13M |
| 2026-05-28 | CNY 17.41 | +1.93% | CNY 16.90 | CNY 17.80 | CNY 16.39 | 75.30M |
| 2026-05-27 | CNY 17.08 | -3.50% | CNY 17.01 | CNY 17.44 | CNY 16.65 | 62.99M |
| 2026-05-26 | CNY 17.70 | -3.80% | CNY 17.80 | CNY 18.19 | CNY 16.91 | 80.21M |