Power HF Co., Ltd. Class A 605100
SSE · China · Producer Manufacturing
CNY 35.83+1.28 (+3.70%)
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 35.83 | +3.70% | CNY 35.33 | CNY 36.20 | CNY 34.80 | 8.11M |
| 2026-09-29 | CNY 34.55 | +2.98% | CNY 33.40 | CNY 34.96 | CNY 33.22 | 4.20M |
| 2026-09-28 | CNY 33.55 | -0.59% | CNY 34.01 | CNY 35.50 | CNY 33.12 | 4.02M |
| 2026-09-24 | CNY 33.75 | -3.18% | CNY 35.00 | CNY 35.00 | CNY 33.62 | 3.25M |
| 2026-09-23 | CNY 34.86 | +1.66% | CNY 34.05 | CNY 35.18 | CNY 34.04 | 4.45M |
| 2026-09-22 | CNY 34.29 | +0.56% | CNY 34.16 | CNY 35.00 | CNY 34.00 | 3.80M |
| 2026-09-21 | CNY 34.10 | +0.86% | CNY 34.15 | CNY 34.45 | CNY 33.70 | 3.99M |
| 2026-09-18 | CNY 33.81 | +0.03% | CNY 33.80 | CNY 34.44 | CNY 33.60 | 5.12M |
| 2026-09-17 | CNY 33.80 | -0.82% | CNY 34.08 | CNY 34.76 | CNY 33.71 | 8.56M |
| 2026-09-16 | CNY 34.08 | +10.01% | CNY 30.97 | CNY 34.08 | CNY 30.80 | 8.80M |
| 2026-09-15 | CNY 30.98 | -0.71% | CNY 31.18 | CNY 31.49 | CNY 30.86 | 1.63M |
| 2026-09-14 | CNY 31.20 | +0.71% | CNY 30.98 | CNY 31.35 | CNY 30.20 | 2.11M |
| 2026-09-11 | CNY 30.98 | -3.16% | CNY 31.57 | CNY 31.60 | CNY 30.63 | 2.79M |
| 2026-09-10 | CNY 31.99 | -0.71% | CNY 32.14 | CNY 32.46 | CNY 31.64 | 2.41M |
| 2026-09-09 | CNY 32.22 | -2.72% | CNY 32.95 | CNY 33.65 | CNY 32.17 | 3.33M |
| 2026-09-08 | CNY 33.12 | -2.07% | CNY 33.81 | CNY 33.99 | CNY 33.11 | 3.20M |
| 2026-09-07 | CNY 33.82 | +3.87% | CNY 32.89 | CNY 34.99 | CNY 32.58 | 7.30M |
| 2026-09-04 | CNY 32.56 | -4.40% | CNY 34.20 | CNY 34.50 | CNY 32.30 | 3.88M |
| 2026-09-03 | CNY 34.06 | +3.49% | CNY 33.29 | CNY 34.23 | CNY 32.80 | 4.98M |
| 2026-09-02 | CNY 32.91 | +2.88% | CNY 31.70 | CNY 33.99 | CNY 31.09 | 4.46M |
| 2026-09-01 | CNY 31.99 | -1.14% | CNY 32.36 | CNY 32.68 | CNY 31.91 | 2.45M |
| 2026-08-31 | CNY 32.36 | -1.58% | CNY 32.56 | CNY 32.65 | CNY 31.68 | 4.15M |
| 2026-08-28 | CNY 32.88 | -2.61% | CNY 33.69 | CNY 34.63 | CNY 32.86 | 3.65M |
| 2026-08-27 | CNY 33.76 | +1.96% | CNY 32.70 | CNY 34.15 | CNY 32.70 | 3.72M |
| 2026-08-26 | CNY 33.11 | -0.30% | CNY 33.23 | CNY 33.68 | CNY 32.13 | 3.46M |
| 2026-08-25 | CNY 33.21 | -1.63% | CNY 33.97 | CNY 35.10 | CNY 33.00 | 4.76M |
| 2026-08-24 | CNY 33.76 | +2.06% | CNY 33.50 | CNY 33.99 | CNY 32.80 | 4.18M |
| 2026-08-21 | CNY 33.08 | +1.75% | CNY 32.74 | CNY 33.20 | CNY 32.06 | 2.61M |
| 2026-08-20 | CNY 32.51 | -1.48% | CNY 33.00 | CNY 33.41 | CNY 32.43 | 3.21M |
| 2026-08-19 | CNY 33.00 | -6.38% | CNY 34.50 | CNY 34.90 | CNY 32.53 | 5.44M |
| 2026-08-18 | CNY 35.25 | -0.90% | CNY 35.56 | CNY 35.76 | CNY 34.50 | 4.03M |
| 2026-08-17 | CNY 35.57 | +2.63% | CNY 35.07 | CNY 36.20 | CNY 34.45 | 5.01M |
| 2026-08-14 | CNY 34.66 | +3.68% | CNY 33.95 | CNY 34.84 | CNY 33.52 | 3.70M |
| 2026-08-13 | CNY 33.43 | -2.82% | CNY 34.70 | CNY 34.96 | CNY 33.36 | 3.95M |
| 2026-08-12 | CNY 34.40 | +5.85% | CNY 32.88 | CNY 35.20 | CNY 32.56 | 6.37M |
| 2026-08-11 | CNY 32.50 | +0.28% | CNY 32.28 | CNY 32.84 | CNY 32.00 | 3.07M |
| 2026-08-10 | CNY 32.41 | -1.97% | CNY 33.09 | CNY 33.50 | CNY 32.05 | 3.83M |
| 2026-08-07 | CNY 33.06 | +1.41% | CNY 32.80 | CNY 33.48 | CNY 32.09 | 4.23M |
| 2026-08-06 | CNY 32.60 | +6.89% | CNY 30.35 | CNY 32.85 | CNY 30.00 | 5.81M |
| 2026-08-05 | CNY 30.50 | +1.80% | CNY 30.50 | CNY 30.86 | CNY 29.82 | 3.88M |
| 2026-08-04 | CNY 29.96 | +2.25% | CNY 29.35 | CNY 30.50 | CNY 28.96 | 3.82M |
| 2026-08-03 | CNY 29.30 | +0.24% | CNY 28.94 | CNY 29.92 | CNY 28.54 | 3.84M |
| 2026-07-31 | CNY 29.23 | +2.96% | CNY 29.50 | CNY 30.30 | CNY 28.14 | 5.60M |
| 2026-07-30 | CNY 28.39 | -4.92% | CNY 30.00 | CNY 30.27 | CNY 27.51 | 4.92M |
| 2026-07-29 | CNY 29.86 | -3.05% | CNY 30.65 | CNY 31.36 | CNY 29.28 | 4.69M |
| 2026-07-28 | CNY 30.80 | +0.46% | CNY 30.96 | CNY 31.15 | CNY 29.60 | 5.26M |
| 2026-07-27 | CNY 30.66 | +3.93% | CNY 29.36 | CNY 30.70 | CNY 29.12 | 4.89M |
| 2026-07-24 | CNY 29.50 | -3.47% | CNY 32.07 | CNY 32.07 | CNY 29.00 | 9.75M |
| 2026-07-23 | CNY 30.56 | +10.01% | CNY 27.60 | CNY 30.56 | CNY 27.60 | 4.91M |
| 2026-07-22 | CNY 27.78 | -1.63% | CNY 27.83 | CNY 28.95 | CNY 27.18 | 7.92M |
| 2026-07-21 | CNY 28.24 | +6.49% | CNY 26.98 | CNY 28.58 | CNY 23.87 | 10.89M |
| 2026-07-20 | CNY 26.52 | -7.27% | CNY 28.71 | CNY 30.05 | CNY 26.00 | 9.98M |
| 2026-07-17 | CNY 28.60 | -10.01% | CNY 31.35 | CNY 32.29 | CNY 28.60 | 7.13M |
| 2026-07-16 | CNY 31.78 | -4.94% | CNY 33.12 | CNY 33.23 | CNY 31.31 | 3.77M |
| 2026-07-15 | CNY 33.43 | -2.22% | CNY 34.29 | CNY 34.78 | CNY 33.22 | 3.33M |
| 2026-07-14 | CNY 34.19 | +2.52% | CNY 33.35 | CNY 34.34 | CNY 32.33 | 4.34M |
| 2026-07-13 | CNY 33.35 | -6.45% | CNY 35.65 | CNY 36.14 | CNY 32.61 | 4.46M |
| 2026-07-10 | CNY 35.65 | -2.33% | CNY 37.90 | CNY 37.90 | CNY 35.50 | 4.08M |
| 2026-07-09 | CNY 36.50 | +1.61% | CNY 35.31 | CNY 36.94 | CNY 34.43 | 5.00M |
| 2026-07-08 | CNY 35.92 | +1.58% | CNY 35.30 | CNY 37.92 | CNY 35.30 | 5.24M |
| 2026-07-07 | CNY 35.36 | -6.06% | CNY 37.64 | CNY 38.00 | CNY 35.20 | 4.12M |
| 2026-07-06 | CNY 37.64 | -3.91% | CNY 39.39 | CNY 40.20 | CNY 37.55 | 5.66M |
| 2026-07-03 | CNY 39.17 | -2.08% | CNY 40.04 | CNY 40.23 | CNY 38.80 | 4.72M |
| 2026-07-02 | CNY 40.00 | -3.26% | CNY 40.98 | CNY 42.50 | CNY 39.75 | 7.34M |
| 2026-07-01 | CNY 41.35 | +2.30% | CNY 40.43 | CNY 42.01 | CNY 40.39 | 6.80M |
| 2026-06-30 | CNY 40.42 | -2.23% | CNY 41.20 | CNY 41.22 | CNY 38.94 | 9.91M |
| 2026-06-29 | CNY 41.34 | +8.25% | CNY 38.20 | CNY 42.01 | CNY 38.20 | 12.44M |
| 2026-06-26 | CNY 38.19 | -3.17% | CNY 39.60 | CNY 39.86 | CNY 38.00 | 5.52M |
| 2026-06-25 | CNY 39.44 | -4.78% | CNY 41.80 | CNY 41.98 | CNY 39.15 | 6.60M |
| 2026-06-24 | CNY 41.42 | -0.26% | CNY 40.69 | CNY 42.09 | CNY 40.20 | 6.44M |
| 2026-06-23 | CNY 41.53 | +2.01% | CNY 40.71 | CNY 42.12 | CNY 40.13 | 9.79M |
| 2026-06-22 | CNY 40.71 | +3.96% | CNY 38.75 | CNY 41.00 | CNY 38.51 | 11.65M |
| 2026-06-18 | CNY 39.16 | +5.10% | CNY 37.26 | CNY 40.34 | CNY 37.06 | 9.46M |
| 2026-06-17 | CNY 37.26 | +2.45% | CNY 37.15 | CNY 38.20 | CNY 35.90 | 8.72M |
| 2026-06-16 | CNY 36.37 | +3.27% | CNY 35.22 | CNY 36.79 | CNY 34.37 | 6.73M |
| 2026-06-15 | CNY 35.22 | +2.24% | CNY 34.96 | CNY 35.65 | CNY 34.51 | 4.27M |
| 2026-06-12 | CNY 34.45 | -3.53% | CNY 36.06 | CNY 36.79 | CNY 34.35 | 5.27M |
| 2026-06-11 | CNY 35.71 | -5.55% | CNY 37.80 | CNY 38.90 | CNY 35.43 | 7.65M |
| 2026-06-10 | CNY 37.81 | +4.16% | CNY 36.86 | CNY 37.99 | CNY 36.40 | 8.49M |
| 2026-06-09 | CNY 36.30 | +10.00% | CNY 32.62 | CNY 36.30 | CNY 32.62 | 4.94M |
| 2026-06-08 | CNY 33.00 | -3.48% | CNY 33.33 | CNY 33.89 | CNY 31.86 | 4.50M |
| 2026-06-05 | CNY 34.19 | -1.61% | CNY 34.15 | CNY 34.94 | CNY 33.68 | 3.35M |
| 2026-06-04 | CNY 34.75 | -2.00% | CNY 35.46 | CNY 36.00 | CNY 34.40 | 3.82M |
| 2026-06-03 | CNY 35.46 | +0.23% | CNY 35.62 | CNY 36.20 | CNY 35.14 | 3.15M |
| 2026-06-02 | CNY 35.38 | -3.23% | CNY 36.42 | CNY 36.86 | CNY 34.24 | 4.80M |
| 2026-06-01 | CNY 36.56 | +3.13% | CNY 35.48 | CNY 37.61 | CNY 35.11 | 5.09M |
| 2026-05-29 | CNY 35.45 | -1.96% | CNY 36.17 | CNY 36.90 | CNY 35.08 | 4.82M |
| 2026-05-28 | CNY 36.16 | +1.54% | CNY 35.68 | CNY 36.34 | CNY 34.49 | 5.39M |
| 2026-05-27 | CNY 35.61 | -6.78% | CNY 38.60 | CNY 38.60 | CNY 35.51 | 6.57M |
| 2026-05-26 | CNY 38.20 | -3.41% | CNY 39.60 | CNY 39.98 | CNY 37.50 | 5.14M |