Hongfa Technology Co., Ltd. Class A 600885
SSE · China · Producer Manufacturing
CNY 33.53+0.05 (+0.15%)
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 33.53 | +0.15% | CNY 33.40 | CNY 33.75 | CNY 33.30 | 5.97M |
| 2026-09-29 | CNY 33.48 | -0.42% | CNY 33.26 | CNY 33.62 | CNY 33.06 | 6.90M |
| 2026-09-28 | CNY 33.62 | +0.69% | CNY 33.10 | CNY 33.79 | CNY 32.50 | 10.95M |
| 2026-09-24 | CNY 33.39 | +0.27% | CNY 33.20 | CNY 33.95 | CNY 33.11 |
| 9.46M |
| 2026-09-23 | CNY 33.30 | -1.48% | CNY 33.83 | CNY 33.98 | CNY 33.28 | 8.35M |
| 2026-09-22 | CNY 33.80 | -0.82% | CNY 34.30 | CNY 34.69 | CNY 33.80 | 7.94M |
| 2026-09-21 | CNY 34.08 | 0.00% | CNY 34.10 | CNY 34.90 | CNY 33.96 | 9.50M |
| 2026-09-18 | CNY 34.08 | +0.32% | CNY 34.38 | CNY 34.49 | CNY 33.80 | 9.16M |
| 2026-09-17 | CNY 33.97 | -1.42% | CNY 34.00 | CNY 34.40 | CNY 33.81 | 6.96M |
| 2026-09-16 | CNY 34.46 | -0.78% | CNY 34.54 | CNY 34.79 | CNY 33.21 | 16.74M |
| 2026-09-15 | CNY 34.73 | +0.23% | CNY 34.32 | CNY 34.98 | CNY 34.29 | 8.35M |
| 2026-09-14 | CNY 34.65 | +0.17% | CNY 34.30 | CNY 34.85 | CNY 34.05 | 9.32M |
| 2026-09-11 | CNY 34.59 | -0.72% | CNY 34.95 | CNY 35.10 | CNY 33.91 | 10.69M |
| 2026-09-10 | CNY 34.84 | -1.67% | CNY 35.14 | CNY 35.15 | CNY 34.42 | 10.68M |
| 2026-09-09 | CNY 35.43 | +2.22% | CNY 34.67 | CNY 35.59 | CNY 34.58 | 13.79M |
| 2026-09-08 | CNY 34.66 | -0.43% | CNY 35.00 | CNY 35.55 | CNY 34.56 | 11.83M |
| 2026-09-07 | CNY 34.81 | -2.55% | CNY 35.72 | CNY 36.04 | CNY 34.75 | 18.10M |
| 2026-09-04 | CNY 35.72 | +0.20% | CNY 35.83 | CNY 36.49 | CNY 35.58 | 22.31M |
| 2026-09-03 | CNY 35.65 | +8.10% | CNY 33.25 | CNY 36.28 | CNY 33.10 | 31.85M |
| 2026-09-02 | CNY 32.98 | -4.04% | CNY 34.15 | CNY 34.43 | CNY 32.98 | 16.08M |
| 2026-09-01 | CNY 34.37 | -0.81% | CNY 34.62 | CNY 34.75 | CNY 34.30 | 7.36M |
| 2026-08-31 | CNY 34.65 | +1.02% | CNY 34.00 | CNY 34.76 | CNY 33.72 | 12.14M |
| 2026-08-28 | CNY 34.30 | +0.82% | CNY 33.83 | CNY 34.51 | CNY 33.62 | 10.46M |
| 2026-08-27 | CNY 34.02 | -1.45% | CNY 34.37 | CNY 34.59 | CNY 33.62 | 14.32M |
| 2026-08-26 | CNY 34.52 | +0.47% | CNY 34.23 | CNY 34.97 | CNY 34.19 | 7.22M |
| 2026-08-25 | CNY 34.36 | +0.88% | CNY 33.75 | CNY 34.49 | CNY 33.52 | 8.48M |
| 2026-08-24 | CNY 34.06 | -3.07% | CNY 35.12 | CNY 35.27 | CNY 33.81 | 12.70M |
| 2026-08-21 | CNY 35.14 | +0.86% | CNY 34.55 | CNY 35.48 | CNY 34.15 | 11.93M |
| 2026-08-20 | CNY 34.84 | -1.05% | CNY 35.21 | CNY 35.36 | CNY 33.89 | 15.06M |
| 2026-08-19 | CNY 35.21 | -1.76% | CNY 35.57 | CNY 36.03 | CNY 34.92 | 14.83M |
| 2026-08-18 | CNY 35.84 | -1.40% | CNY 36.34 | CNY 36.76 | CNY 35.70 | 14.05M |
| 2026-08-17 | CNY 36.35 | +0.41% | CNY 36.39 | CNY 36.54 | CNY 35.11 | 17.09M |
| 2026-08-14 | CNY 36.20 | +0.50% | CNY 36.02 | CNY 36.46 | CNY 35.57 | 18.52M |
| 2026-08-13 | CNY 36.02 | +3.95% | CNY 34.68 | CNY 36.19 | CNY 34.60 | 21.63M |
| 2026-08-12 | CNY 34.65 | -0.97% | CNY 34.96 | CNY 35.15 | CNY 34.65 | 9.83M |
| 2026-08-11 | CNY 34.99 | -0.88% | CNY 35.05 | CNY 35.33 | CNY 34.76 | 10.30M |
| 2026-08-10 | CNY 35.30 | -0.31% | CNY 35.24 | CNY 35.55 | CNY 34.41 | 16.18M |
| 2026-08-07 | CNY 35.41 | -0.39% | CNY 35.05 | CNY 35.51 | CNY 34.58 | 15.83M |
| 2026-08-06 | CNY 35.55 | -2.07% | CNY 36.45 | CNY 36.90 | CNY 34.84 | 20.40M |
| 2026-08-05 | CNY 36.30 | -0.03% | CNY 36.32 | CNY 37.28 | CNY 35.89 | 19.68M |
| 2026-08-04 | CNY 36.31 | +1.57% | CNY 35.99 | CNY 36.82 | CNY 35.43 | 17.73M |
| 2026-08-03 | CNY 35.75 | +0.68% | CNY 35.94 | CNY 36.16 | CNY 35.40 | 14.42M |
| 2026-07-31 | CNY 35.51 | +2.96% | CNY 36.00 | CNY 36.65 | CNY 34.95 | 34.08M |
| 2026-07-30 | CNY 34.49 | +1.50% | CNY 33.71 | CNY 34.65 | CNY 32.00 | 26.95M |
| 2026-07-29 | CNY 33.98 | +2.10% | CNY 33.20 | CNY 34.56 | CNY 33.00 | 18.36M |
| 2026-07-28 | CNY 33.28 | -4.53% | CNY 34.38 | CNY 34.39 | CNY 32.36 | 19.45M |
| 2026-07-27 | CNY 34.86 | +2.08% | CNY 34.38 | CNY 35.24 | CNY 34.24 | 15.01M |
| 2026-07-24 | CNY 34.15 | -3.48% | CNY 34.85 | CNY 35.00 | CNY 33.72 | 15.84M |
| 2026-07-23 | CNY 35.38 | +6.15% | CNY 33.37 | CNY 35.41 | CNY 33.01 | 21.72M |
| 2026-07-22 | CNY 33.33 | +1.62% | CNY 32.97 | CNY 33.38 | CNY 32.32 | 15.96M |
| 2026-07-21 | CNY 32.80 | +3.47% | CNY 31.85 | CNY 33.61 | CNY 31.70 | 20.77M |
| 2026-07-20 | CNY 31.70 | +0.76% | CNY 31.45 | CNY 32.56 | CNY 31.16 | 18.42M |
| 2026-07-17 | CNY 31.46 | -4.67% | CNY 32.97 | CNY 33.53 | CNY 31.24 | 24.29M |
| 2026-07-16 | CNY 33.00 | +0.24% | CNY 32.70 | CNY 34.24 | CNY 32.52 | 19.30M |
| 2026-07-15 | CNY 32.92 | -3.60% | CNY 34.30 | CNY 34.31 | CNY 32.50 | 18.13M |
| 2026-07-14 | CNY 34.15 | -0.87% | CNY 34.45 | CNY 34.89 | CNY 33.00 | 20.35M |
| 2026-07-13 | CNY 34.45 | -0.72% | CNY 33.98 | CNY 35.59 | CNY 33.60 | 18.70M |
| 2026-07-10 | CNY 34.70 | -4.22% | CNY 36.50 | CNY 36.92 | CNY 34.40 | 21.67M |
| 2026-07-09 | CNY 36.23 | +2.34% | CNY 35.65 | CNY 36.44 | CNY 34.43 | 24.67M |
| 2026-07-08 | CNY 35.40 | -5.09% | CNY 36.89 | CNY 37.20 | CNY 35.09 | 26.88M |
| 2026-07-07 | CNY 37.30 | -1.84% | CNY 38.07 | CNY 39.30 | CNY 36.90 | 26.50M |
| 2026-07-06 | CNY 38.00 | -0.24% | CNY 38.72 | CNY 40.41 | CNY 37.16 | 38.75M |
| 2026-07-03 | CNY 38.09 | +4.87% | CNY 35.99 | CNY 38.98 | CNY 35.98 | 35.05M |
| 2026-07-02 | CNY 36.32 | -4.27% | CNY 37.01 | CNY 37.77 | CNY 35.78 | 29.46M |
| 2026-07-01 | CNY 37.94 | +10.00% | CNY 34.60 | CNY 37.94 | CNY 34.42 | 32.19M |
| 2026-06-30 | CNY 34.49 | +0.88% | CNY 34.03 | CNY 34.84 | CNY 33.58 | 13.19M |
| 2026-06-29 | CNY 34.19 | +3.95% | CNY 33.08 | CNY 34.76 | CNY 33.00 | 19.68M |
| 2026-06-26 | CNY 32.89 | -6.16% | CNY 34.80 | CNY 34.80 | CNY 32.89 | 17.15M |
| 2026-06-25 | CNY 35.05 | +3.09% | CNY 33.94 | CNY 35.28 | CNY 33.68 | 18.86M |
| 2026-06-24 | CNY 34.00 | +1.71% | CNY 33.30 | CNY 34.50 | CNY 32.74 | 16.18M |
| 2026-06-23 | CNY 33.43 | -5.11% | CNY 35.00 | CNY 35.17 | CNY 33.30 | 17.33M |
| 2026-06-22 | CNY 35.23 | -0.76% | CNY 35.85 | CNY 35.90 | CNY 34.60 | 17.42M |
| 2026-06-18 | CNY 35.50 | +4.60% | CNY 34.04 | CNY 35.63 | CNY 33.60 | 24.56M |
| 2026-06-17 | CNY 33.94 | -0.47% | CNY 33.80 | CNY 34.38 | CNY 33.51 | 15.66M |
| 2026-06-16 | CNY 34.10 | +4.09% | CNY 32.93 | CNY 34.35 | CNY 32.50 | 20.19M |
| 2026-06-15 | CNY 32.76 | +3.90% | CNY 32.16 | CNY 32.89 | CNY 32.01 | 16.57M |
| 2026-06-12 | CNY 31.53 | -0.50% | CNY 31.99 | CNY 33.44 | CNY 31.53 | 18.40M |
| 2026-06-11 | CNY 31.69 | -0.41% | CNY 31.79 | CNY 32.07 | CNY 31.05 | 11.47M |
| 2026-06-10 | CNY 31.82 | -2.39% | CNY 32.30 | CNY 32.30 | CNY 31.47 | 15.54M |
| 2026-06-09 | CNY 32.60 | +1.24% | CNY 32.22 | CNY 33.13 | CNY 31.70 | 15.53M |
| 2026-06-08 | CNY 32.20 | -3.36% | CNY 32.44 | CNY 32.88 | CNY 31.65 | 19.81M |
| 2026-06-05 | CNY 33.32 | -4.53% | CNY 34.87 | CNY 34.89 | CNY 33.30 | 17.72M |
| 2026-06-04 | CNY 34.90 | +0.63% | CNY 34.30 | CNY 35.80 | CNY 33.25 | 21.36M |
| 2026-06-03 | CNY 34.68 | -1.22% | CNY 35.58 | CNY 35.90 | CNY 34.34 | 17.77M |
| 2026-06-02 | CNY 35.11 | +0.63% | CNY 34.51 | CNY 36.00 | CNY 33.50 | 25.40M |
| 2026-06-01 | CNY 34.89 | +3.10% | CNY 33.84 | CNY 35.80 | CNY 33.70 | 27.30M |
| 2026-05-29 | CNY 33.84 | -5.92% | CNY 35.80 | CNY 36.30 | CNY 33.81 | 29.13M |
| 2026-05-28 | CNY 35.97 | +1.01% | CNY 35.51 | CNY 36.38 | CNY 34.75 | 21.73M |
| 2026-05-27 | CNY 35.61 | +4.28% | CNY 34.14 | CNY 36.72 | CNY 33.92 | 27.50M |
| 2026-05-26 | CNY 34.15 | -1.24% | CNY 34.35 | CNY 34.43 | CNY 33.45 | 19.00M |