Hengfeng Information Technology Co. Ltd. Class A 300605
SZSE · China · Technology Services
CNY 10.51-0.12 (-1.13%)
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 10.51 | -1.13% | CNY 10.62 | CNY 10.68 | CNY 10.38 | 5.20M |
| 2026-09-29 | CNY 10.63 | +2.02% | CNY 10.30 | CNY 10.73 | CNY 10.27 | 8.73M |
| 2026-09-28 | CNY 10.42 | +1.76% | CNY 10.24 | CNY 10.54 | CNY 10.15 | 9.22M |
| 2026-09-24 | CNY 10.24 | +0.79% | CNY 10.08 | CNY 10.37 | CNY 10.08 | 4.01M |
| 2026-09-23 | CNY 10.16 | -1.74% | CNY 10.29 | CNY 10.34 | CNY 10.03 | 3.42M |
| 2026-09-22 | CNY 10.34 | +1.57% | CNY 10.24 | CNY 10.42 | CNY 10.15 | 3.96M |
| 2026-09-21 | CNY 10.18 | +2.41% | CNY 10.00 | CNY 10.22 | CNY 9.96 | 3.48M |
| 2026-09-18 | CNY 9.94 | +0.10% | CNY 9.99 | CNY 10.16 | CNY 9.91 | 3.44M |
| 2026-09-17 | CNY 9.93 | +0.61% | CNY 9.87 | CNY 9.97 | CNY 9.62 | 4.19M |
| 2026-09-16 | CNY 9.87 | +2.07% | CNY 9.62 | CNY 9.88 | CNY 9.41 | 4.48M |
| 2026-09-15 | CNY 9.67 | -4.64% | CNY 10.06 | CNY 10.20 | CNY 9.63 | 5.02M |
| 2026-09-14 | CNY 10.14 | +1.10% | CNY 10.07 | CNY 10.26 | CNY 9.87 | 4.39M |
| 2026-09-11 | CNY 10.03 | -3.09% | CNY 10.25 | CNY 10.27 | CNY 9.85 | 5.98M |
| 2026-09-10 | CNY 10.35 | -1.52% | CNY 10.51 | CNY 10.52 | CNY 10.28 | 4.07M |
| 2026-09-09 | CNY 10.51 | -1.78% | CNY 10.69 | CNY 10.69 | CNY 10.39 | 5.01M |
| 2026-09-08 | CNY 10.70 | +1.61% | CNY 10.51 | CNY 10.70 | CNY 10.48 | 4.88M |
| 2026-09-07 | CNY 10.53 | -0.09% | CNY 10.51 | CNY 10.67 | CNY 10.43 | 5.07M |
| 2026-09-04 | CNY 10.54 | +0.48% | CNY 10.50 | CNY 10.83 | CNY 10.50 | 7.42M |
| 2026-09-03 | CNY 10.49 | -2.15% | CNY 10.76 | CNY 10.86 | CNY 10.40 | 5.85M |
| 2026-09-02 | CNY 10.72 | -0.83% | CNY 10.71 | CNY 10.79 | CNY 10.52 | 5.84M |
| 2026-09-01 | CNY 10.81 | +2.37% | CNY 10.60 | CNY 10.85 | CNY 10.55 | 8.60M |
| 2026-08-31 | CNY 10.56 | +3.63% | CNY 10.21 | CNY 10.56 | CNY 10.05 | 9.03M |
| 2026-08-28 | CNY 10.19 | -0.39% | CNY 10.21 | CNY 10.45 | CNY 10.15 | 6.82M |
| 2026-08-27 | CNY 10.23 | -1.35% | CNY 10.37 | CNY 10.49 | CNY 10.20 | 5.80M |
| 2026-08-26 | CNY 10.37 | -0.58% | CNY 10.39 | CNY 10.52 | CNY 10.25 | 4.39M |
| 2026-08-25 | CNY 10.43 | +4.09% | CNY 9.92 | CNY 10.52 | CNY 9.87 | 7.72M |
| 2026-08-24 | CNY 10.02 | -1.96% | CNY 10.30 | CNY 10.31 | CNY 9.86 | 5.31M |
| 2026-08-21 | CNY 10.22 | +1.09% | CNY 10.07 | CNY 10.27 | CNY 9.85 | 5.97M |
| 2026-08-20 | CNY 10.11 | +0.90% | CNY 10.10 | CNY 10.24 | CNY 9.93 | 5.61M |
| 2026-08-19 | CNY 10.02 | -5.47% | CNY 10.53 | CNY 10.53 | CNY 10.00 | 7.97M |
| 2026-08-18 | CNY 10.60 | -0.56% | CNY 10.68 | CNY 10.68 | CNY 10.33 | 7.75M |
| 2026-08-17 | CNY 10.66 | -0.09% | CNY 10.67 | CNY 10.70 | CNY 10.40 | 7.46M |
| 2026-08-14 | CNY 10.67 | +0.47% | CNY 10.63 | CNY 10.74 | CNY 10.36 | 10.74M |
| 2026-08-13 | CNY 10.62 | -2.57% | CNY 10.90 | CNY 11.01 | CNY 10.60 | 11.96M |
| 2026-08-12 | CNY 10.90 | +0.65% | CNY 10.82 | CNY 10.97 | CNY 10.73 | 12.30M |
| 2026-08-11 | CNY 10.83 | -1.37% | CNY 10.87 | CNY 11.00 | CNY 10.68 | 12.12M |
| 2026-08-10 | CNY 10.98 | +4.87% | CNY 10.48 | CNY 11.10 | CNY 10.48 | 20.50M |
| 2026-08-07 | CNY 10.47 | -1.13% | CNY 10.69 | CNY 10.77 | CNY 10.14 | 17.05M |
| 2026-08-06 | CNY 10.59 | -4.51% | CNY 10.80 | CNY 10.86 | CNY 10.43 | 23.38M |
| 2026-08-05 | CNY 11.09 | -1.07% | CNY 10.89 | CNY 11.09 | CNY 10.74 | 27.46M |
| 2026-08-04 | CNY 11.21 | +4.57% | CNY 10.74 | CNY 11.47 | CNY 10.52 | 33.14M |
| 2026-08-03 | CNY 10.72 | -2.55% | CNY 10.65 | CNY 10.84 | CNY 10.24 | 32.77M |
| 2026-07-31 | CNY 11.00 | +7.32% | CNY 9.89 | CNY 11.18 | CNY 9.58 | 45.77M |
| 2026-07-30 | CNY 10.25 | +13.51% | CNY 9.86 | CNY 10.84 | CNY 9.44 | 36.69M |
| 2026-07-29 | CNY 9.03 | +1.92% | CNY 8.86 | CNY 9.11 | CNY 8.85 | 6.31M |
| 2026-07-28 | CNY 8.86 | +0.68% | CNY 8.79 | CNY 9.05 | CNY 8.69 | 6.01M |
| 2026-07-27 | CNY 8.80 | +4.51% | CNY 8.45 | CNY 8.83 | CNY 8.37 | 6.09M |
| 2026-07-24 | CNY 8.42 | -3.66% | CNY 8.70 | CNY 8.70 | CNY 8.30 | 6.07M |
| 2026-07-23 | CNY 8.74 | +3.55% | CNY 8.31 | CNY 8.78 | CNY 8.31 | 6.12M |
| 2026-07-22 | CNY 8.44 | -2.43% | CNY 8.51 | CNY 8.71 | CNY 8.31 | 6.06M |
| 2026-07-21 | CNY 8.65 | +0.82% | CNY 8.55 | CNY 8.73 | CNY 7.98 | 9.86M |
| 2026-07-20 | CNY 8.58 | -3.05% | CNY 8.93 | CNY 9.23 | CNY 8.39 | 7.69M |
| 2026-07-17 | CNY 8.85 | -4.63% | CNY 9.38 | CNY 9.45 | CNY 8.72 | 6.62M |
| 2026-07-16 | CNY 9.28 | +1.09% | CNY 9.18 | CNY 9.49 | CNY 9.00 | 5.66M |
| 2026-07-15 | CNY 9.18 | +1.77% | CNY 9.08 | CNY 9.29 | CNY 8.89 | 5.64M |
| 2026-07-14 | CNY 9.02 | +2.97% | CNY 8.81 | CNY 9.02 | CNY 8.51 | 6.92M |
| 2026-07-13 | CNY 8.76 | -5.71% | CNY 9.27 | CNY 9.42 | CNY 7.43 | 7.96M |
| 2026-07-10 | CNY 9.29 | +3.34% | CNY 9.03 | CNY 9.52 | CNY 8.81 | 6.94M |
| 2026-07-09 | CNY 8.99 | -0.55% | CNY 8.96 | CNY 9.15 | CNY 8.65 | 5.95M |
| 2026-07-08 | CNY 9.04 | +0.67% | CNY 8.95 | CNY 9.14 | CNY 8.74 | 5.06M |
| 2026-07-07 | CNY 8.98 | -3.23% | CNY 9.18 | CNY 9.35 | CNY 8.87 | 4.94M |
| 2026-07-06 | CNY 9.28 | -2.83% | CNY 9.60 | CNY 9.76 | CNY 9.23 | 5.67M |
| 2026-07-03 | CNY 9.55 | +1.38% | CNY 9.58 | CNY 9.71 | CNY 9.36 | 5.66M |
| 2026-07-02 | CNY 9.42 | -2.38% | CNY 9.57 | CNY 9.92 | CNY 9.35 | 5.92M |
| 2026-07-01 | CNY 9.65 | +4.44% | CNY 9.28 | CNY 9.84 | CNY 9.19 | 7.54M |
| 2026-06-30 | CNY 9.24 | +1.32% | CNY 9.12 | CNY 9.52 | CNY 9.05 | 8.11M |
| 2026-06-29 | CNY 9.12 | -0.87% | CNY 9.38 | CNY 9.38 | CNY 8.83 | 7.99M |
| 2026-06-26 | CNY 9.20 | -3.87% | CNY 9.47 | CNY 9.50 | CNY 9.07 | 6.72M |
| 2026-06-25 | CNY 9.57 | -2.74% | CNY 9.80 | CNY 9.88 | CNY 9.44 | 5.05M |
| 2026-06-24 | CNY 9.84 | -6.02% | CNY 10.36 | CNY 10.58 | CNY 9.68 | 7.90M |
| 2026-06-23 | CNY 10.47 | +1.55% | CNY 10.35 | CNY 10.68 | CNY 10.18 | 5.94M |
| 2026-06-22 | CNY 10.31 | +2.38% | CNY 9.98 | CNY 10.35 | CNY 9.69 | 6.00M |
| 2026-06-18 | CNY 10.07 | -0.69% | CNY 9.96 | CNY 10.37 | CNY 9.84 | 5.92M |
| 2026-06-17 | CNY 10.14 | -3.34% | CNY 10.46 | CNY 10.49 | CNY 10.05 | 4.90M |
| 2026-06-16 | CNY 10.49 | -0.38% | CNY 10.48 | CNY 10.64 | CNY 10.18 | 4.79M |
| 2026-06-15 | CNY 10.53 | +0.77% | CNY 10.67 | CNY 10.93 | CNY 10.35 | 5.48M |
| 2026-06-12 | CNY 10.45 | +2.75% | CNY 10.36 | CNY 10.57 | CNY 10.12 | 5.93M |
| 2026-06-11 | CNY 10.17 | -2.59% | CNY 10.31 | CNY 10.45 | CNY 10.03 | 5.51M |
| 2026-06-10 | CNY 10.44 | -2.52% | CNY 10.80 | CNY 11.33 | CNY 10.20 | 6.85M |
| 2026-06-09 | CNY 10.71 | +1.90% | CNY 10.62 | CNY 10.94 | CNY 10.36 | 5.94M |
| 2026-06-08 | CNY 10.51 | -2.69% | CNY 10.51 | CNY 10.99 | CNY 10.33 | 5.62M |
| 2026-06-05 | CNY 10.80 | +2.27% | CNY 10.46 | CNY 11.05 | CNY 10.30 | 7.21M |
| 2026-06-04 | CNY 10.56 | -2.76% | CNY 10.83 | CNY 10.97 | CNY 10.41 | 5.02M |
| 2026-06-03 | CNY 10.86 | -1.54% | CNY 11.02 | CNY 11.15 | CNY 10.78 | 5.41M |
| 2026-06-02 | CNY 11.03 | -4.58% | CNY 11.54 | CNY 11.64 | CNY 10.96 | 7.42M |
| 2026-06-01 | CNY 11.56 | +5.96% | CNY 10.96 | CNY 11.71 | CNY 10.94 | 8.05M |
| 2026-05-29 | CNY 10.91 | -3.96% | CNY 11.37 | CNY 11.49 | CNY 10.75 | 5.49M |
| 2026-05-28 | CNY 11.36 | +1.70% | CNY 11.06 | CNY 11.52 | CNY 10.90 | 4.86M |
| 2026-05-27 | CNY 11.17 | -3.04% | CNY 11.52 | CNY 11.58 | CNY 10.89 | 6.10M |
| 2026-05-26 | CNY 11.52 | -1.62% | CNY 11.58 | CNY 11.84 | CNY 11.36 | 7.09M |