HPF Co., Ltd Class A 300350
SZSE · China · Transportation
CNY 4.82+0.06 (+1.26%)
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 4.82 | +1.26% | CNY 4.77 | CNY 4.86 | CNY 4.68 | 30.34M |
| 2026-09-29 | CNY 4.76 | +1.93% | CNY 4.66 | CNY 4.85 | CNY 4.62 | 37.78M |
| 2026-09-28 | CNY 4.67 | +1.08% | CNY 4.71 | CNY 4.91 | CNY 4.56 | 39.45M |
| 2026-09-24 | CNY 4.62 | -0.43% | CNY 4.66 | CNY 4.76 | CNY 4.53 | 26.48M |
| 2026-09-23 | CNY 4.64 | -1.28% | CNY 4.78 | CNY 4.83 | CNY 4.62 | 43.25M |
| 2026-09-22 | CNY 4.70 | +2.40% | CNY 4.58 | CNY 4.74 | CNY 4.48 | 29.42M |
| 2026-09-21 | CNY 4.59 | +6.00% | CNY 4.33 | CNY 4.63 | CNY 4.30 | 20.85M |
| 2026-09-18 | CNY 4.33 | 0.00% | CNY 4.34 | CNY 4.42 | CNY 4.30 | 13.40M |
| 2026-09-17 | CNY 4.33 | +1.41% | CNY 4.26 | CNY 4.34 | CNY 4.17 | 10.96M |
| 2026-09-16 | CNY 4.27 | 0.00% | CNY 4.25 | CNY 4.33 | CNY 4.22 | 7.90M |
| 2026-09-15 | CNY 4.27 | -2.29% | CNY 4.39 | CNY 4.40 | CNY 4.25 | 9.42M |
| 2026-09-14 | CNY 4.37 | -0.68% | CNY 4.37 | CNY 4.42 | CNY 4.33 | 7.55M |
| 2026-09-11 | CNY 4.40 | -2.44% | CNY 4.48 | CNY 4.50 | CNY 4.33 | 10.97M |
| 2026-09-10 | CNY 4.51 | -0.66% | CNY 4.56 | CNY 4.56 | CNY 4.47 | 8.63M |
| 2026-09-09 | CNY 4.54 | -1.30% | CNY 4.63 | CNY 4.63 | CNY 4.53 | 9.02M |
| 2026-09-08 | CNY 4.60 | +1.10% | CNY 4.55 | CNY 4.65 | CNY 4.55 | 11.68M |
| 2026-09-07 | CNY 4.55 | +2.71% | CNY 4.46 | CNY 4.63 | CNY 4.40 | 17.94M |
| 2026-09-04 | CNY 4.43 | +0.68% | CNY 4.41 | CNY 4.50 | CNY 4.39 | 9.44M |
| 2026-09-03 | CNY 4.40 | -2.22% | CNY 4.52 | CNY 4.57 | CNY 4.38 | 9.90M |
| 2026-09-02 | CNY 4.50 | -0.88% | CNY 4.51 | CNY 4.54 | CNY 4.44 | 9.46M |
| 2026-09-01 | CNY 4.54 | +0.89% | CNY 4.47 | CNY 4.57 | CNY 4.47 | 12.42M |
| 2026-08-31 | CNY 4.50 | +1.35% | CNY 4.44 | CNY 4.52 | CNY 4.41 | 11.67M |
| 2026-08-28 | CNY 4.44 | +0.23% | CNY 4.42 | CNY 4.47 | CNY 4.38 | 10.59M |
| 2026-08-27 | CNY 4.43 | -0.23% | CNY 4.40 | CNY 4.48 | CNY 4.40 | 8.87M |
| 2026-08-26 | CNY 4.44 | +0.23% | CNY 4.43 | CNY 4.47 | CNY 4.37 | 9.12M |
| 2026-08-25 | CNY 4.43 | +3.50% | CNY 4.26 | CNY 4.46 | CNY 4.25 | 11.03M |
| 2026-08-24 | CNY 4.28 | -1.38% | CNY 4.34 | CNY 4.37 | CNY 4.25 | 9.46M |
| 2026-08-21 | CNY 4.34 | -0.69% | CNY 4.35 | CNY 4.37 | CNY 4.26 | 8.51M |
| 2026-08-20 | CNY 4.37 | +3.07% | CNY 4.26 | CNY 4.38 | CNY 4.24 | 11.63M |
| 2026-08-19 | CNY 4.24 | -2.30% | CNY 4.32 | CNY 4.34 | CNY 4.23 | 9.49M |
| 2026-08-18 | CNY 4.34 | -0.69% | CNY 4.36 | CNY 4.39 | CNY 4.30 | 7.43M |
| 2026-08-17 | CNY 4.37 | +0.92% | CNY 4.31 | CNY 4.38 | CNY 4.28 | 8.50M |
| 2026-08-14 | CNY 4.33 | -0.69% | CNY 4.36 | CNY 4.38 | CNY 4.28 | 9.70M |
| 2026-08-13 | CNY 4.36 | -2.02% | CNY 4.45 | CNY 4.45 | CNY 4.36 | 12.02M |
| 2026-08-12 | CNY 4.45 | +1.60% | CNY 4.37 | CNY 4.47 | CNY 4.37 | 13.31M |
| 2026-08-11 | CNY 4.38 | -0.90% | CNY 4.44 | CNY 4.44 | CNY 4.33 | 8.51M |
| 2026-08-10 | CNY 4.42 | +2.31% | CNY 4.34 | CNY 4.43 | CNY 4.24 | 12.92M |
| 2026-08-07 | CNY 4.32 | -0.69% | CNY 4.38 | CNY 4.38 | CNY 4.19 | 15.71M |
| 2026-08-06 | CNY 4.35 | +0.69% | CNY 4.30 | CNY 4.36 | CNY 4.26 | 16.17M |
| 2026-08-05 | CNY 4.32 | +0.47% | CNY 4.30 | CNY 4.33 | CNY 4.25 | 17.23M |
| 2026-08-04 | CNY 4.30 | -0.46% | CNY 4.34 | CNY 4.37 | CNY 4.26 | 13.96M |
| 2026-08-03 | CNY 4.32 | +2.86% | CNY 4.18 | CNY 4.32 | CNY 4.18 | 12.95M |
| 2026-07-31 | CNY 4.20 | +2.69% | CNY 4.08 | CNY 4.21 | CNY 4.08 | 15.07M |
| 2026-07-30 | CNY 4.09 | -0.73% | CNY 4.08 | CNY 4.17 | CNY 4.06 | 17.50M |
| 2026-07-29 | CNY 4.12 | +1.48% | CNY 4.08 | CNY 4.16 | CNY 4.04 | 14.65M |
| 2026-07-28 | CNY 4.06 | +2.78% | CNY 3.94 | CNY 4.08 | CNY 3.92 | 14.08M |
| 2026-07-27 | CNY 3.95 | +3.40% | CNY 3.84 | CNY 3.97 | CNY 3.81 | 12.58M |
| 2026-07-24 | CNY 3.82 | -3.05% | CNY 3.92 | CNY 3.98 | CNY 3.81 | 10.91M |
| 2026-07-23 | CNY 3.94 | +3.68% | CNY 3.80 | CNY 3.96 | CNY 3.75 | 16.26M |
| 2026-07-22 | CNY 3.80 | -3.06% | CNY 3.87 | CNY 3.94 | CNY 3.79 | 18.07M |
| 2026-07-21 | CNY 3.92 | +0.51% | CNY 3.88 | CNY 3.97 | CNY 3.81 | 19.97M |
| 2026-07-20 | CNY 3.90 | -1.27% | CNY 3.97 | CNY 4.10 | CNY 3.85 | 18.75M |
| 2026-07-17 | CNY 3.95 | -4.59% | CNY 4.12 | CNY 4.21 | CNY 3.83 | 16.99M |
| 2026-07-16 | CNY 4.14 | +2.48% | CNY 4.01 | CNY 4.17 | CNY 4.00 | 14.56M |
| 2026-07-15 | CNY 4.04 | +1.25% | CNY 3.99 | CNY 4.08 | CNY 3.95 | 20.46M |
| 2026-07-14 | CNY 3.99 | +3.37% | CNY 3.88 | CNY 4.02 | CNY 3.83 | 16.28M |
| 2026-07-13 | CNY 3.86 | -4.22% | CNY 4.02 | CNY 4.08 | CNY 3.85 | 19.99M |
| 2026-07-10 | CNY 4.03 | +3.07% | CNY 3.91 | CNY 4.12 | CNY 3.85 | 22.34M |
| 2026-07-09 | CNY 3.91 | 0.00% | CNY 3.91 | CNY 4.00 | CNY 3.81 | 15.67M |
| 2026-07-08 | CNY 3.91 | -0.51% | CNY 3.95 | CNY 3.95 | CNY 3.84 | 11.44M |
| 2026-07-07 | CNY 3.93 | -2.24% | CNY 4.03 | CNY 4.04 | CNY 3.90 | 10.90M |
| 2026-07-06 | CNY 4.02 | -1.95% | CNY 4.09 | CNY 4.19 | CNY 4.02 | 12.45M |
| 2026-07-03 | CNY 4.10 | +0.74% | CNY 4.10 | CNY 4.14 | CNY 4.00 | 15.01M |
| 2026-07-02 | CNY 4.07 | 0.00% | CNY 4.08 | CNY 4.19 | CNY 4.04 | 16.39M |
| 2026-07-01 | CNY 4.07 | +2.52% | CNY 3.99 | CNY 4.15 | CNY 3.95 | 20.58M |
| 2026-06-30 | CNY 3.97 | +1.28% | CNY 3.92 | CNY 4.01 | CNY 3.86 | 13.40M |
| 2026-06-29 | CNY 3.92 | -1.51% | CNY 3.95 | CNY 4.00 | CNY 3.80 | 14.56M |
| 2026-06-26 | CNY 3.98 | -2.21% | CNY 4.02 | CNY 4.07 | CNY 3.90 | 16.25M |
| 2026-06-25 | CNY 4.07 | -0.25% | CNY 4.07 | CNY 4.09 | CNY 3.96 | 15.69M |
| 2026-06-24 | CNY 4.08 | -4.00% | CNY 4.25 | CNY 4.26 | CNY 4.05 | 15.26M |
| 2026-06-23 | CNY 4.25 | +1.19% | CNY 4.18 | CNY 4.33 | CNY 4.16 | 15.00M |
| 2026-06-22 | CNY 4.20 | +0.72% | CNY 4.15 | CNY 4.22 | CNY 3.98 | 18.01M |
| 2026-06-18 | CNY 4.17 | -1.65% | CNY 4.20 | CNY 4.23 | CNY 4.10 | 12.13M |
| 2026-06-17 | CNY 4.24 | -3.42% | CNY 4.38 | CNY 4.40 | CNY 4.21 | 14.02M |
| 2026-06-16 | CNY 4.39 | +0.92% | CNY 4.32 | CNY 4.39 | CNY 4.20 | 17.52M |
| 2026-06-15 | CNY 4.35 | +1.16% | CNY 4.35 | CNY 4.53 | CNY 4.28 | 16.38M |
| 2026-06-12 | CNY 4.30 | +1.90% | CNY 4.26 | CNY 4.33 | CNY 4.15 | 12.64M |
| 2026-06-11 | CNY 4.22 | -0.94% | CNY 4.25 | CNY 4.29 | CNY 4.15 | 14.79M |
| 2026-06-10 | CNY 4.26 | -2.29% | CNY 4.35 | CNY 4.38 | CNY 4.18 | 17.88M |
| 2026-06-09 | CNY 4.36 | -0.68% | CNY 4.43 | CNY 4.44 | CNY 4.33 | 15.53M |
| 2026-06-08 | CNY 4.39 | -3.30% | CNY 4.42 | CNY 4.56 | CNY 4.32 | 14.79M |
| 2026-06-05 | CNY 4.54 | +2.71% | CNY 4.42 | CNY 4.61 | CNY 4.39 | 15.47M |
| 2026-06-04 | CNY 4.42 | -3.49% | CNY 4.54 | CNY 4.58 | CNY 4.39 | 13.23M |
| 2026-06-03 | CNY 4.58 | -1.51% | CNY 4.64 | CNY 4.65 | CNY 4.52 | 10.65M |
| 2026-06-02 | CNY 4.65 | -1.90% | CNY 4.78 | CNY 4.78 | CNY 4.59 | 13.26M |
| 2026-06-01 | CNY 4.74 | +3.95% | CNY 4.55 | CNY 4.81 | CNY 4.52 | 15.55M |
| 2026-05-29 | CNY 4.56 | -2.36% | CNY 4.68 | CNY 4.71 | CNY 4.53 | 12.50M |
| 2026-05-28 | CNY 4.67 | +1.08% | CNY 4.63 | CNY 4.73 | CNY 4.53 | 13.59M |
| 2026-05-27 | CNY 4.62 | -2.53% | CNY 4.75 | CNY 4.79 | CNY 4.58 | 14.06M |
| 2026-05-26 | CNY 4.74 | -2.67% | CNY 4.85 | CNY 4.88 | CNY 4.70 | 14.26M |