Shenzhen Hongfuhan Technology Co., Ltd. Class A 301086
SZSE · China · Producer Manufacturing
CNY 150.70-6.61 (-4.20%)
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 150.70 | -4.20% | CNY 159.22 | CNY 160.50 | CNY 147.86 | 3.69M |
| 2026-09-29 | CNY 157.31 | -0.43% | CNY 157.00 | CNY 160.27 | CNY 155.72 | 2.04M |
| 2026-09-28 | CNY 157.99 | -5.33% | CNY 167.55 | CNY 167.56 | CNY 153.00 | 3.75M |
| 2026-09-24 | CNY 166.89 | -4.61% | CNY 173.39 | CNY 174.94 | CNY 166.00 | 3.13M |
| 2026-09-23 | CNY 174.95 | +0.55% | CNY 174.68 | CNY 177.53 | CNY 169.00 | 3.11M |
| 2026-09-22 | CNY 174.00 | -1.14% | CNY 178.06 | CNY 179.79 | CNY 172.16 | 4.03M |
| 2026-09-21 | CNY 176.00 | +6.16% | CNY 168.77 | CNY 176.00 | CNY 164.85 | 5.91M |
| 2026-09-18 | CNY 165.79 | +6.40% | CNY 160.00 | CNY 168.49 | CNY 154.60 | 6.72M |
| 2026-09-17 | CNY 155.82 | -0.44% | CNY 156.56 | CNY 159.50 | CNY 153.80 | 4.73M |
| 2026-09-16 | CNY 156.51 | +6.60% | CNY 147.06 | CNY 159.31 | CNY 147.01 | 5.49M |
| 2026-09-15 | CNY 146.82 | -3.17% | CNY 150.04 | CNY 155.33 | CNY 145.83 | 4.72M |
| 2026-09-14 | CNY 151.63 | +2.70% | CNY 146.11 | CNY 158.86 | CNY 146.11 | 5.92M |
| 2026-09-11 | CNY 147.65 | -1.47% | CNY 147.79 | CNY 149.57 | CNY 141.10 | 4.79M |
| 2026-09-10 | CNY 149.85 | -4.63% | CNY 154.99 | CNY 160.88 | CNY 149.28 | 4.85M |
| 2026-09-09 | CNY 157.12 | +5.95% | CNY 149.35 | CNY 158.80 | CNY 146.51 | 7.17M |
| 2026-09-08 | CNY 148.29 | -4.01% | CNY 153.87 | CNY 155.33 | CNY 146.69 | 6.40M |
| 2026-09-07 | CNY 154.49 | -1.87% | CNY 154.61 | CNY 157.75 | CNY 148.27 | 8.01M |
| 2026-09-04 | CNY 157.43 | -0.09% | CNY 162.01 | CNY 166.58 | CNY 155.66 | 9.02M |
| 2026-09-03 | CNY 157.57 | +15.17% | CNY 145.72 | CNY 160.00 | CNY 139.45 | 10.84M |
| 2026-09-02 | CNY 136.82 | +5.25% | CNY 128.08 | CNY 137.70 | CNY 127.67 | 6.03M |
| 2026-09-01 | CNY 130.00 | -3.46% | CNY 136.00 | CNY 136.00 | CNY 129.01 | 4.75M |
| 2026-08-31 | CNY 134.66 | +8.25% | CNY 122.66 | CNY 135.50 | CNY 120.32 | 5.80M |
| 2026-08-28 | CNY 124.40 | -1.89% | CNY 127.01 | CNY 131.98 | CNY 124.10 | 4.67M |
| 2026-08-27 | CNY 126.80 | +7.73% | CNY 120.01 | CNY 126.96 | CNY 115.38 | 6.67M |
| 2026-08-26 | CNY 117.70 | -8.48% | CNY 130.05 | CNY 130.85 | CNY 115.90 | 7.95M |
| 2026-08-25 | CNY 128.61 | +10.04% | CNY 114.00 | CNY 129.21 | CNY 108.53 | 5.71M |
| 2026-08-24 | CNY 116.88 | -5.66% | CNY 123.72 | CNY 125.97 | CNY 112.50 | 4.22M |
| 2026-08-21 | CNY 123.89 | +3.27% | CNY 118.60 | CNY 126.52 | CNY 116.20 | 2.62M |
| 2026-08-20 | CNY 119.97 | +2.10% | CNY 119.74 | CNY 122.09 | CNY 117.26 | 2.96M |
| 2026-08-19 | CNY 117.50 | -9.65% | CNY 126.99 | CNY 129.68 | CNY 116.54 | 4.33M |
| 2026-08-18 | CNY 130.05 | +1.82% | CNY 127.68 | CNY 130.88 | CNY 126.30 | 3.09M |
| 2026-08-17 | CNY 127.73 | +5.20% | CNY 121.81 | CNY 128.00 | CNY 121.81 | 3.34M |
| 2026-08-14 | CNY 121.42 | +3.13% | CNY 119.00 | CNY 122.38 | CNY 118.39 | 2.71M |
| 2026-08-13 | CNY 117.73 | -0.68% | CNY 120.50 | CNY 123.19 | CNY 117.57 | 3.04M |
| 2026-08-12 | CNY 118.54 | +2.55% | CNY 115.84 | CNY 120.10 | CNY 114.56 | 3.17M |
| 2026-08-11 | CNY 115.59 | -0.54% | CNY 117.62 | CNY 120.09 | CNY 112.70 | 3.50M |
| 2026-08-10 | CNY 116.22 | -2.22% | CNY 121.49 | CNY 123.00 | CNY 112.53 | 4.61M |
| 2026-08-07 | CNY 118.86 | +8.83% | CNY 108.66 | CNY 121.02 | CNY 108.16 | 5.49M |
| 2026-08-06 | CNY 109.22 | +3.04% | CNY 103.52 | CNY 111.50 | CNY 101.81 | 3.72M |
| 2026-08-05 | CNY 106.00 | +6.53% | CNY 99.50 | CNY 107.49 | CNY 97.08 | 4.86M |
| 2026-08-04 | CNY 99.50 | +9.46% | CNY 92.53 | CNY 100.98 | CNY 89.69 | 4.33M |
| 2026-08-03 | CNY 90.90 | -1.94% | CNY 94.00 | CNY 95.55 | CNY 89.58 | 4.35M |
| 2026-07-31 | CNY 92.70 | +5.47% | CNY 100.00 | CNY 100.30 | CNY 92.14 | 4.76M |
| 2026-07-30 | CNY 87.89 | -11.93% | CNY 100.01 | CNY 100.20 | CNY 85.35 | 5.01M |
| 2026-07-29 | CNY 99.80 | -4.37% | CNY 104.55 | CNY 105.33 | CNY 94.00 | 4.77M |
| 2026-07-28 | CNY 104.36 | -8.59% | CNY 113.00 | CNY 114.87 | CNY 103.10 | 3.25M |
| 2026-07-27 | CNY 114.17 | +3.78% | CNY 112.21 | CNY 115.47 | CNY 108.88 | 3.76M |
| 2026-07-24 | CNY 110.01 | -4.34% | CNY 113.49 | CNY 115.01 | CNY 108.50 | 2.82M |
| 2026-07-23 | CNY 115.00 | -1.44% | CNY 115.52 | CNY 122.94 | CNY 113.57 | 4.62M |
| 2026-07-22 | CNY 116.68 | +0.23% | CNY 117.00 | CNY 120.86 | CNY 112.00 | 5.33M |
| 2026-07-21 | CNY 116.41 | +12.51% | CNY 105.00 | CNY 118.00 | CNY 84.13 | 8.77M |
| 2026-07-20 | CNY 103.47 | -19.99% | CNY 133.28 | CNY 136.68 | CNY 103.46 | 6.92M |
| 2026-07-17 | CNY 129.32 | -3.34% | CNY 138.80 | CNY 144.32 | CNY 127.11 | 4.94M |
| 2026-07-16 | CNY 133.79 | -7.30% | CNY 145.44 | CNY 145.44 | CNY 129.87 | 3.16M |
| 2026-07-15 | CNY 144.33 | -4.45% | CNY 153.76 | CNY 157.96 | CNY 143.50 | 2.97M |
| 2026-07-14 | CNY 151.05 | +4.98% | CNY 145.50 | CNY 151.49 | CNY 139.80 | 4.45M |
| 2026-07-13 | CNY 143.88 | -12.27% | CNY 165.80 | CNY 167.30 | CNY 143.32 | 4.66M |
| 2026-07-10 | CNY 164.00 | -8.94% | CNY 185.00 | CNY 185.23 | CNY 163.00 | 3.92M |
| 2026-07-09 | CNY 180.11 | +2.23% | CNY 179.90 | CNY 180.56 | CNY 168.11 | 2.58M |
| 2026-07-08 | CNY 176.18 | -2.39% | CNY 182.30 | CNY 187.95 | CNY 173.50 | 2.02M |
| 2026-07-07 | CNY 180.50 | -4.33% | CNY 190.00 | CNY 194.40 | CNY 177.89 | 2.21M |
| 2026-07-06 | CNY 188.66 | +0.03% | CNY 191.01 | CNY 202.49 | CNY 188.00 | 3.30M |
| 2026-07-03 | CNY 188.60 | +0.68% | CNY 187.32 | CNY 194.68 | CNY 183.33 | 2.55M |
| 2026-07-02 | CNY 187.32 | -6.05% | CNY 197.00 | CNY 200.46 | CNY 186.01 | 2.33M |
| 2026-07-01 | CNY 199.39 | -4.73% | CNY 207.99 | CNY 213.05 | CNY 197.53 | 2.52M |
| 2026-06-30 | CNY 209.28 | +5.96% | CNY 200.99 | CNY 209.37 | CNY 196.75 | 2.80M |
| 2026-06-29 | CNY 197.51 | -4.58% | CNY 207.00 | CNY 211.00 | CNY 194.02 | 2.98M |
| 2026-06-26 | CNY 207.00 | -3.17% | CNY 212.10 | CNY 218.22 | CNY 204.74 | 2.70M |
| 2026-06-25 | CNY 213.77 | -1.30% | CNY 220.00 | CNY 220.80 | CNY 211.15 | 3.50M |
| 2026-06-24 | CNY 216.59 | +7.90% | CNY 200.74 | CNY 218.81 | CNY 195.70 | 5.13M |
| 2026-06-23 | CNY 200.73 | -8.75% | CNY 227.23 | CNY 231.00 | CNY 199.96 | 5.48M |
| 2026-06-22 | CNY 219.99 | +3.28% | CNY 214.60 | CNY 220.90 | CNY 213.01 | 3.54M |
| 2026-06-18 | CNY 213.00 | +2.90% | CNY 210.79 | CNY 217.80 | CNY 207.00 | 3.93M |
| 2026-06-17 | CNY 206.99 | +4.41% | CNY 198.72 | CNY 208.07 | CNY 196.78 | 4.81M |
| 2026-06-16 | CNY 198.25 | +12.94% | CNY 177.46 | CNY 203.68 | CNY 175.00 | 5.35M |
| 2026-06-15 | CNY 175.54 | +7.52% | CNY 167.28 | CNY 175.76 | CNY 161.00 | 4.89M |
| 2026-06-12 | CNY 163.26 | +3.59% | CNY 163.00 | CNY 172.40 | CNY 156.53 | 4.53M |
| 2026-06-11 | CNY 157.60 | +10.60% | CNY 143.77 | CNY 160.89 | CNY 143.21 | 4.78M |
| 2026-06-10 | CNY 142.50 | -2.05% | CNY 144.00 | CNY 146.65 | CNY 139.60 | 1.75M |
| 2026-06-09 | CNY 145.48 | +3.69% | CNY 143.30 | CNY 145.68 | CNY 140.53 | 2.59M |
| 2026-06-08 | CNY 140.30 | -6.19% | CNY 145.27 | CNY 148.74 | CNY 139.00 | 3.01M |
| 2026-06-05 | CNY 149.55 | -2.24% | CNY 153.02 | CNY 158.00 | CNY 147.00 | 3.21M |
| 2026-06-04 | CNY 152.98 | -1.64% | CNY 154.30 | CNY 155.42 | CNY 148.00 | 3.46M |
| 2026-06-03 | CNY 155.53 | -0.91% | CNY 157.50 | CNY 161.00 | CNY 153.17 | 2.71M |
| 2026-06-02 | CNY 156.96 | +0.17% | CNY 159.66 | CNY 160.85 | CNY 152.20 | 2.64M |
| 2026-06-01 | CNY 156.70 | -2.73% | CNY 161.52 | CNY 165.50 | CNY 156.60 | 2.47M |
| 2026-05-29 | CNY 161.10 | -3.93% | CNY 169.00 | CNY 170.00 | CNY 158.00 | 2.62M |
| 2026-05-28 | CNY 167.69 | +2.31% | CNY 162.26 | CNY 170.86 | CNY 162.26 | 2.26M |
| 2026-05-27 | CNY 163.90 | -1.52% | CNY 166.68 | CNY 167.14 | CNY 157.89 | 3.17M |
| 2026-05-26 | CNY 166.43 | -6.62% | CNY 178.22 | CNY 178.57 | CNY 163.34 | 4.25M |