Sichuan Huafeng Technology Co., Ltd. Class A 688629
SSE · China · Electronic Technology
CNY 101.35-3.03 (-2.90%)
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 101.35 | -3.01% | CNY 105.80 | CNY 106.06 | CNY 101.01 | 8.78M |
| 2026-09-29 | CNY 104.50 | -1.62% | CNY 106.44 | CNY 106.79 | CNY 103.36 | 9.91M |
| 2026-09-28 | CNY 106.22 | -9.06% | CNY 116.00 | CNY 116.90 | CNY 105.18 | 13.66M |
| 2026-09-24 | CNY 116.80 | -5.16% | CNY 122.52 | CNY 123.00 | CNY 116.65 | 12.01M |
| 2026-09-23 | CNY 123.15 | -1.70% | CNY 125.52 | CNY 126.40 | CNY 122.70 | 7.87M |
| 2026-09-22 | CNY 125.28 | -2.43% | CNY 130.99 | CNY 132.30 | CNY 124.47 | 15.01M |
| 2026-09-21 | CNY 128.40 | -3.70% | CNY 134.99 | CNY 135.36 | CNY 128.00 | 14.90M |
| 2026-09-18 | CNY 133.33 | +1.17% | CNY 135.96 | CNY 136.53 | CNY 132.00 | 13.43M |
| 2026-09-17 | CNY 131.79 | -0.45% | CNY 132.00 | CNY 135.70 | CNY 131.53 | 12.09M |
| 2026-09-16 | CNY 132.39 | +4.33% | CNY 127.00 | CNY 136.24 | CNY 126.99 | 18.83M |
| 2026-09-15 | CNY 126.90 | +0.98% | CNY 124.50 | CNY 128.54 | CNY 123.51 | 11.29M |
| 2026-09-14 | CNY 125.67 | +4.27% | CNY 120.54 | CNY 126.20 | CNY 117.10 | 11.70M |
| 2026-09-11 | CNY 120.52 | -2.49% | CNY 121.90 | CNY 123.60 | CNY 116.10 | 17.62M |
| 2026-09-10 | CNY 123.60 | -2.13% | CNY 125.50 | CNY 126.30 | CNY 123.00 | 7.67M |
| 2026-09-09 | CNY 126.29 | +2.20% | CNY 124.78 | CNY 131.55 | CNY 124.57 | 13.34M |
| 2026-09-08 | CNY 123.57 | -3.05% | CNY 126.99 | CNY 129.32 | CNY 123.25 | 9.59M |
| 2026-09-07 | CNY 127.46 | +4.13% | CNY 124.84 | CNY 129.18 | CNY 123.41 | 11.12M |
| 2026-09-04 | CNY 122.40 | -3.98% | CNY 128.24 | CNY 129.19 | CNY 121.12 | 10.36M |
| 2026-09-03 | CNY 127.48 | +0.78% | CNY 129.48 | CNY 129.90 | CNY 124.22 | 8.38M |
| 2026-09-02 | CNY 126.49 | -3.05% | CNY 129.05 | CNY 130.00 | CNY 125.00 | 9.55M |
| 2026-09-01 | CNY 130.47 | -4.27% | CNY 135.31 | CNY 136.18 | CNY 130.13 | 10.19M |
| 2026-08-31 | CNY 136.29 | +4.13% | CNY 118.00 | CNY 136.29 | CNY 116.00 | 25.79M |
| 2026-08-28 | CNY 130.88 | -5.33% | CNY 137.99 | CNY 141.35 | CNY 130.20 | 18.85M |
| 2026-08-27 | CNY 138.25 | +4.89% | CNY 135.00 | CNY 138.31 | CNY 130.56 | 13.61M |
| 2026-08-26 | CNY 131.81 | -0.95% | CNY 133.00 | CNY 134.55 | CNY 128.77 | 10.20M |
| 2026-08-25 | CNY 133.08 | -0.65% | CNY 130.04 | CNY 135.72 | CNY 129.05 | 8.02M |
| 2026-08-24 | CNY 133.95 | -3.70% | CNY 139.19 | CNY 141.71 | CNY 129.00 | 12.04M |
| 2026-08-21 | CNY 139.09 | +2.57% | CNY 135.00 | CNY 143.23 | CNY 134.51 | 10.65M |
| 2026-08-20 | CNY 135.60 | -0.88% | CNY 140.00 | CNY 140.33 | CNY 133.96 | 10.78M |
| 2026-08-19 | CNY 136.80 | -12.43% | CNY 148.18 | CNY 149.99 | CNY 136.00 | 19.03M |
| 2026-08-18 | CNY 156.22 | +0.77% | CNY 155.86 | CNY 158.55 | CNY 149.80 | 18.98M |
| 2026-08-17 | CNY 155.03 | +4.50% | CNY 149.82 | CNY 155.43 | CNY 148.00 | 15.21M |
| 2026-08-14 | CNY 148.36 | +0.79% | CNY 149.50 | CNY 151.50 | CNY 143.54 | 14.32M |
| 2026-08-13 | CNY 147.20 | -0.66% | CNY 152.60 | CNY 156.85 | CNY 147.16 | 20.85M |
| 2026-08-12 | CNY 148.18 | +0.27% | CNY 148.47 | CNY 150.76 | CNY 145.32 | 11.22M |
| 2026-08-11 | CNY 147.78 | -1.02% | CNY 147.33 | CNY 153.00 | CNY 146.20 | 11.74M |
| 2026-08-10 | CNY 149.30 | -0.83% | CNY 153.04 | CNY 153.55 | CNY 145.68 | 12.75M |
| 2026-08-07 | CNY 150.55 | +2.42% | CNY 146.90 | CNY 152.53 | CNY 144.11 | 16.80M |
| 2026-08-06 | CNY 146.99 | +2.47% | CNY 140.02 | CNY 150.50 | CNY 139.18 | 17.68M |
| 2026-08-05 | CNY 143.44 | +3.38% | CNY 138.75 | CNY 146.99 | CNY 138.59 | 19.59M |
| 2026-08-04 | CNY 138.75 | +9.11% | CNY 128.10 | CNY 140.34 | CNY 127.00 | 18.49M |
| 2026-08-03 | CNY 127.16 | -7.79% | CNY 135.00 | CNY 138.44 | CNY 125.80 | 18.32M |
| 2026-07-31 | CNY 137.90 | +14.84% | CNY 131.00 | CNY 142.18 | CNY 129.00 | 23.49M |
| 2026-07-30 | CNY 120.08 | -10.69% | CNY 134.96 | CNY 136.95 | CNY 119.58 | 19.06M |
| 2026-07-29 | CNY 134.46 | -2.42% | CNY 138.72 | CNY 140.80 | CNY 125.03 | 21.33M |
| 2026-07-28 | CNY 137.80 | -9.93% | CNY 146.50 | CNY 149.54 | CNY 137.39 | 17.04M |
| 2026-07-27 | CNY 152.99 | -0.35% | CNY 150.00 | CNY 154.50 | CNY 145.50 | 17.02M |
| 2026-07-24 | CNY 153.52 | -1.35% | CNY 152.51 | CNY 160.98 | CNY 152.51 | 16.46M |
| 2026-07-23 | CNY 155.62 | -8.18% | CNY 169.00 | CNY 172.28 | CNY 154.58 | 24.26M |
| 2026-07-22 | CNY 169.49 | +5.65% | CNY 158.03 | CNY 177.72 | CNY 158.00 | 32.61M |
| 2026-07-21 | CNY 160.42 | +11.81% | CNY 145.77 | CNY 160.42 | CNY 132.10 | 29.54M |
| 2026-07-20 | CNY 143.48 | +1.28% | CNY 152.30 | CNY 154.78 | CNY 136.08 | 25.62M |
| 2026-07-17 | CNY 141.66 | -17.09% | CNY 166.99 | CNY 166.99 | CNY 141.50 | 26.89M |
| 2026-07-16 | CNY 170.85 | +1.70% | CNY 160.00 | CNY 176.80 | CNY 160.00 | 22.18M |
| 2026-07-15 | CNY 168.00 | -6.85% | CNY 179.33 | CNY 181.33 | CNY 165.32 | 27.40M |
| 2026-07-14 | CNY 180.35 | -11.81% | CNY 217.00 | CNY 217.78 | CNY 168.00 | 42.25M |
| 2026-07-13 | CNY 204.50 | +1.24% | CNY 206.00 | CNY 220.00 | CNY 200.00 | 28.08M |
| 2026-07-10 | CNY 202.00 | -3.66% | CNY 220.00 | CNY 228.16 | CNY 201.35 | 27.91M |
| 2026-07-09 | CNY 209.68 | +1.80% | CNY 205.00 | CNY 209.88 | CNY 194.00 | 26.84M |
| 2026-07-08 | CNY 205.98 | +3.30% | CNY 209.99 | CNY 217.95 | CNY 204.13 | 26.05M |
| 2026-07-07 | CNY 199.40 | -0.92% | CNY 200.51 | CNY 212.00 | CNY 196.00 | 24.11M |
| 2026-07-06 | CNY 201.26 | +11.81% | CNY 186.47 | CNY 212.58 | CNY 183.30 | 33.86M |
| 2026-07-03 | CNY 180.00 | +0.33% | CNY 186.40 | CNY 191.00 | CNY 180.00 | 23.15M |
| 2026-07-02 | CNY 179.40 | -0.64% | CNY 179.65 | CNY 192.60 | CNY 178.18 | 29.52M |
| 2026-07-01 | CNY 180.55 | -3.71% | CNY 189.00 | CNY 191.37 | CNY 178.13 | 21.47M |
| 2026-06-30 | CNY 187.51 | +9.65% | CNY 174.52 | CNY 191.80 | CNY 170.58 | 31.05M |
| 2026-06-29 | CNY 171.00 | +18.08% | CNY 152.00 | CNY 173.78 | CNY 152.00 | 41.76M |
| 2026-06-26 | CNY 144.82 | -5.89% | CNY 150.00 | CNY 153.20 | CNY 144.15 | 17.82M |
| 2026-06-25 | CNY 153.88 | +3.34% | CNY 149.28 | CNY 154.95 | CNY 146.18 | 23.17M |
| 2026-06-24 | CNY 148.91 | +3.28% | CNY 143.90 | CNY 152.43 | CNY 143.50 | 20.50M |
| 2026-06-23 | CNY 144.18 | -2.31% | CNY 149.01 | CNY 151.13 | CNY 142.30 | 17.26M |
| 2026-06-22 | CNY 147.59 | -6.59% | CNY 162.00 | CNY 165.13 | CNY 143.57 | 30.31M |
| 2026-06-18 | CNY 158.00 | +0.60% | CNY 155.70 | CNY 162.98 | CNY 153.78 | 19.06M |
| 2026-06-17 | CNY 157.05 | +6.52% | CNY 147.44 | CNY 158.68 | CNY 145.38 | 20.76M |
| 2026-06-16 | CNY 147.44 | -2.22% | CNY 148.51 | CNY 151.99 | CNY 145.50 | 16.90M |
| 2026-06-15 | CNY 150.79 | +7.25% | CNY 142.98 | CNY 151.00 | CNY 139.00 | 19.04M |
| 2026-06-12 | CNY 140.60 | -0.99% | CNY 145.01 | CNY 149.80 | CNY 140.00 | 19.40M |
| 2026-06-11 | CNY 142.00 | +1.49% | CNY 137.10 | CNY 145.50 | CNY 137.00 | 23.87M |
| 2026-06-10 | CNY 139.91 | +8.47% | CNY 132.00 | CNY 144.45 | CNY 127.20 | 27.12M |
| 2026-06-09 | CNY 128.98 | +4.18% | CNY 126.27 | CNY 129.97 | CNY 124.06 | 13.66M |
| 2026-06-08 | CNY 123.80 | -8.27% | CNY 127.00 | CNY 131.20 | CNY 123.36 | 18.09M |
| 2026-06-05 | CNY 134.96 | -3.17% | CNY 139.35 | CNY 144.80 | CNY 134.21 | 20.76M |
| 2026-06-04 | CNY 139.38 | +2.61% | CNY 131.11 | CNY 142.19 | CNY 131.11 | 19.07M |
| 2026-06-03 | CNY 135.84 | -1.49% | CNY 140.05 | CNY 143.50 | CNY 133.02 | 20.30M |
| 2026-06-02 | CNY 137.90 | +5.24% | CNY 133.00 | CNY 141.21 | CNY 131.01 | 18.34M |
| 2026-06-01 | CNY 131.04 | -7.68% | CNY 140.00 | CNY 140.00 | CNY 130.67 | 17.33M |
| 2026-05-29 | CNY 141.94 | -6.74% | CNY 151.65 | CNY 152.64 | CNY 136.31 | 26.47M |
| 2026-05-28 | CNY 152.20 | +5.31% | CNY 144.57 | CNY 156.50 | CNY 143.06 | 22.89M |
| 2026-05-27 | CNY 144.52 | -1.59% | CNY 151.00 | CNY 157.13 | CNY 143.02 | 21.68M |
| 2026-05-26 | CNY 146.85 | -4.59% | CNY 153.59 | CNY 154.99 | CNY 144.18 | 22.90M |