Shanghai XFH Technology Co., Ltd. Class A 300890
SZSE · China · Producer Manufacturing
CNY 28.88+1.71 (+6.29%)
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 28.88 | +6.29% | CNY 27.00 | CNY 29.00 | CNY 27.00 | 19.12M |
| 2026-09-29 | CNY 27.17 | +6.80% | CNY 25.70 | CNY 27.68 | CNY 25.70 | 13.06M |
| 2026-09-28 | CNY 25.44 | -3.09% | CNY 26.20 | CNY 26.25 | CNY 25.26 | 3.41M |
| 2026-09-24 | CNY 26.25 | -1.69% | CNY 26.75 | CNY 26.85 | CNY 26.22 | 2.56M |
| 2026-09-23 | CNY 26.70 | +0.64% | CNY 26.65 | CNY 26.88 | CNY 26.49 | 3.53M |
| 2026-09-22 | CNY 26.53 | -0.19% | CNY 26.67 | CNY 26.77 | CNY 26.43 | 2.84M |
| 2026-09-21 | CNY 26.58 | -0.04% | CNY 26.56 | CNY 26.71 | CNY 26.42 | 2.76M |
| 2026-09-18 | CNY 26.59 | +1.49% | CNY 26.42 | CNY 26.69 | CNY 26.35 | 2.79M |
| 2026-09-17 | CNY 26.20 | -1.09% | CNY 26.22 | CNY 26.63 | CNY 25.83 | 3.72M |
| 2026-09-16 | CNY 26.49 | +1.81% | CNY 26.13 | CNY 26.81 | CNY 25.70 | 5.60M |
| 2026-09-15 | CNY 26.02 | +2.81% | CNY 25.06 | CNY 26.69 | CNY 25.06 | 6.47M |
| 2026-09-14 | CNY 25.31 | +2.47% | CNY 24.56 | CNY 25.64 | CNY 24.56 | 3.26M |
| 2026-09-11 | CNY 24.70 | -2.18% | CNY 25.02 | CNY 25.14 | CNY 24.13 | 4.67M |
| 2026-09-10 | CNY 25.25 | -1.21% | CNY 25.69 | CNY 25.70 | CNY 25.15 | 2.96M |
| 2026-09-09 | CNY 25.56 | -0.97% | CNY 25.85 | CNY 25.89 | CNY 25.39 | 2.56M |
| 2026-09-08 | CNY 25.81 | -0.39% | CNY 25.93 | CNY 25.95 | CNY 25.66 | 2.53M |
| 2026-09-07 | CNY 25.91 | +0.19% | CNY 25.87 | CNY 26.09 | CNY 25.64 | 2.66M |
| 2026-09-04 | CNY 25.86 | -1.90% | CNY 26.53 | CNY 26.82 | CNY 25.70 | 5.10M |
| 2026-09-03 | CNY 26.36 | -0.72% | CNY 26.69 | CNY 26.85 | CNY 26.30 | 3.16M |
| 2026-09-02 | CNY 26.55 | -0.67% | CNY 26.47 | CNY 26.71 | CNY 26.16 | 4.46M |
| 2026-09-01 | CNY 26.73 | -1.55% | CNY 27.15 | CNY 27.39 | CNY 26.60 | 6.14M |
| 2026-08-31 | CNY 27.15 | -0.29% | CNY 26.74 | CNY 27.18 | CNY 26.40 | 5.86M |
| 2026-08-28 | CNY 27.23 | -1.73% | CNY 27.55 | CNY 27.63 | CNY 27.21 | 6.27M |
| 2026-08-27 | CNY 27.71 | -1.53% | CNY 27.78 | CNY 28.00 | CNY 27.19 | 9.31M |
| 2026-08-26 | CNY 28.14 | +4.30% | CNY 26.98 | CNY 28.14 | CNY 26.80 | 11.66M |
| 2026-08-25 | CNY 26.98 | -0.04% | CNY 26.70 | CNY 27.05 | CNY 26.28 | 6.46M |
| 2026-08-24 | CNY 26.99 | +0.78% | CNY 26.60 | CNY 27.58 | CNY 26.52 | 6.41M |
| 2026-08-21 | CNY 26.78 | +2.41% | CNY 26.10 | CNY 26.82 | CNY 25.68 | 3.95M |
| 2026-08-20 | CNY 26.15 | +0.35% | CNY 26.30 | CNY 26.44 | CNY 26.00 | 2.71M |
| 2026-08-19 | CNY 26.06 | -2.76% | CNY 26.60 | CNY 26.85 | CNY 25.91 | 3.94M |
| 2026-08-18 | CNY 26.80 | -1.65% | CNY 27.30 | CNY 27.34 | CNY 26.61 | 2.86M |
| 2026-08-17 | CNY 27.25 | +2.21% | CNY 26.63 | CNY 27.25 | CNY 26.38 | 3.69M |
| 2026-08-14 | CNY 26.66 | +0.95% | CNY 26.40 | CNY 26.97 | CNY 26.30 | 3.32M |
| 2026-08-13 | CNY 26.41 | -1.97% | CNY 26.96 | CNY 26.99 | CNY 26.40 | 3.54M |
| 2026-08-12 | CNY 26.94 | +0.90% | CNY 26.56 | CNY 27.15 | CNY 26.52 | 3.20M |
| 2026-08-11 | CNY 26.70 | -1.29% | CNY 26.98 | CNY 27.06 | CNY 26.52 | 3.45M |
| 2026-08-10 | CNY 27.05 | +2.27% | CNY 26.55 | CNY 27.10 | CNY 26.50 | 4.41M |
| 2026-08-07 | CNY 26.45 | +1.19% | CNY 26.10 | CNY 26.53 | CNY 25.65 | 4.95M |
| 2026-08-06 | CNY 26.14 | -0.15% | CNY 26.11 | CNY 26.25 | CNY 25.66 | 4.05M |
| 2026-08-05 | CNY 26.18 | +1.43% | CNY 25.81 | CNY 26.27 | CNY 25.70 | 4.51M |
| 2026-08-04 | CNY 25.81 | +0.82% | CNY 25.65 | CNY 26.17 | CNY 25.62 | 4.09M |
| 2026-08-03 | CNY 25.60 | +1.79% | CNY 25.15 | CNY 25.65 | CNY 24.89 | 4.76M |
| 2026-07-31 | CNY 25.15 | +1.09% | CNY 24.92 | CNY 25.45 | CNY 24.90 | 4.86M |
| 2026-07-30 | CNY 24.88 | -1.19% | CNY 24.90 | CNY 25.48 | CNY 24.77 | 4.33M |
| 2026-07-29 | CNY 25.18 | +1.98% | CNY 24.70 | CNY 25.35 | CNY 24.20 | 4.90M |
| 2026-07-28 | CNY 24.69 | -0.76% | CNY 24.55 | CNY 25.25 | CNY 24.43 | 4.36M |
| 2026-07-27 | CNY 24.88 | +3.88% | CNY 24.10 | CNY 25.15 | CNY 23.99 | 4.73M |
| 2026-07-24 | CNY 23.95 | -2.28% | CNY 24.25 | CNY 24.70 | CNY 23.81 | 4.28M |
| 2026-07-23 | CNY 24.51 | +5.10% | CNY 23.09 | CNY 24.55 | CNY 23.09 | 5.87M |
| 2026-07-22 | CNY 23.32 | -2.67% | CNY 23.55 | CNY 24.11 | CNY 23.23 | 4.66M |
| 2026-07-21 | CNY 23.96 | +3.14% | CNY 23.28 | CNY 23.98 | CNY 21.95 | 7.85M |
| 2026-07-20 | CNY 23.23 | -4.25% | CNY 24.25 | CNY 24.69 | CNY 22.81 | 6.88M |
| 2026-07-17 | CNY 24.26 | -4.22% | CNY 25.34 | CNY 25.77 | CNY 24.11 | 5.96M |
| 2026-07-16 | CNY 25.33 | -2.13% | CNY 25.50 | CNY 25.86 | CNY 25.20 | 4.12M |
| 2026-07-15 | CNY 25.88 | -1.75% | CNY 26.26 | CNY 26.45 | CNY 25.56 | 4.31M |
| 2026-07-14 | CNY 26.34 | +1.70% | CNY 25.84 | CNY 26.36 | CNY 25.37 | 5.05M |
| 2026-07-13 | CNY 25.90 | -7.00% | CNY 27.64 | CNY 27.65 | CNY 25.77 | 6.14M |
| 2026-07-10 | CNY 27.85 | -2.31% | CNY 28.30 | CNY 28.75 | CNY 27.84 | 5.68M |
| 2026-07-09 | CNY 28.51 | -1.83% | CNY 29.04 | CNY 29.19 | CNY 27.28 | 6.85M |
| 2026-07-08 | CNY 29.04 | -4.85% | CNY 30.29 | CNY 30.55 | CNY 28.95 | 5.74M |
| 2026-07-07 | CNY 30.52 | -2.83% | CNY 31.50 | CNY 32.20 | CNY 30.29 | 5.19M |
| 2026-07-06 | CNY 31.41 | -4.50% | CNY 32.71 | CNY 33.20 | CNY 31.35 | 5.64M |
| 2026-07-03 | CNY 32.89 | -3.89% | CNY 34.11 | CNY 34.61 | CNY 32.77 | 6.44M |
| 2026-07-02 | CNY 34.22 | -1.07% | CNY 34.15 | CNY 34.92 | CNY 33.54 | 5.82M |
| 2026-07-01 | CNY 34.59 | +4.28% | CNY 33.46 | CNY 35.18 | CNY 33.31 | 9.00M |
| 2026-06-30 | CNY 33.17 | +5.44% | CNY 31.24 | CNY 33.54 | CNY 31.10 | 8.37M |
| 2026-06-29 | CNY 31.46 | -2.87% | CNY 31.83 | CNY 32.30 | CNY 30.76 | 7.89M |
| 2026-06-26 | CNY 32.39 | -4.85% | CNY 33.80 | CNY 34.42 | CNY 32.39 | 7.57M |
| 2026-06-25 | CNY 34.04 | -2.21% | CNY 34.84 | CNY 35.50 | CNY 33.74 | 6.94M |
| 2026-06-24 | CNY 34.81 | -0.51% | CNY 34.80 | CNY 35.22 | CNY 33.89 | 6.34M |
| 2026-06-23 | CNY 34.99 | -3.10% | CNY 35.79 | CNY 36.30 | CNY 34.70 | 7.64M |
| 2026-06-22 | CNY 36.11 | +5.43% | CNY 34.00 | CNY 36.11 | CNY 33.25 | 11.48M |
| 2026-06-18 | CNY 34.25 | -1.67% | CNY 34.46 | CNY 34.92 | CNY 34.01 | 6.33M |
| 2026-06-17 | CNY 34.83 | -1.11% | CNY 35.29 | CNY 35.96 | CNY 34.48 | 7.88M |
| 2026-06-16 | CNY 35.22 | +2.62% | CNY 34.58 | CNY 35.80 | CNY 33.95 | 8.21M |
| 2026-06-15 | CNY 34.32 | +2.33% | CNY 33.83 | CNY 34.50 | CNY 33.61 | 7.28M |
| 2026-06-12 | CNY 33.54 | +2.73% | CNY 33.00 | CNY 34.11 | CNY 32.41 | 6.69M |
| 2026-06-11 | CNY 32.65 | -0.94% | CNY 32.77 | CNY 33.22 | CNY 32.12 | 4.78M |
| 2026-06-10 | CNY 32.96 | -2.34% | CNY 33.55 | CNY 33.72 | CNY 32.44 | 4.74M |
| 2026-06-09 | CNY 33.75 | +2.49% | CNY 33.55 | CNY 33.97 | CNY 32.90 | 6.77M |
| 2026-06-08 | CNY 32.93 | -4.74% | CNY 33.40 | CNY 34.32 | CNY 32.32 | 6.41M |
| 2026-06-05 | CNY 34.57 | +1.08% | CNY 34.39 | CNY 35.03 | CNY 33.03 | 7.59M |
| 2026-06-04 | CNY 34.20 | -3.01% | CNY 34.88 | CNY 34.88 | CNY 33.98 | 5.76M |
| 2026-06-03 | CNY 35.26 | +0.23% | CNY 35.01 | CNY 36.06 | CNY 34.66 | 6.97M |
| 2026-06-02 | CNY 35.18 | -2.30% | CNY 36.38 | CNY 36.38 | CNY 34.34 | 8.40M |
| 2026-06-01 | CNY 36.01 | +5.54% | CNY 35.17 | CNY 37.19 | CNY 35.17 | 12.28M |
| 2026-05-29 | CNY 34.12 | -4.64% | CNY 35.68 | CNY 36.28 | CNY 33.95 | 7.13M |
| 2026-05-28 | CNY 35.78 | +1.56% | CNY 35.18 | CNY 35.97 | CNY 34.75 | 5.86M |
| 2026-05-27 | CNY 35.23 | -1.48% | CNY 35.51 | CNY 36.30 | CNY 34.89 | 6.09M |
| 2026-05-26 | CNY 35.76 | -0.64% | CNY 35.90 | CNY 36.20 | CNY 35.15 | 6.39M |