Hubei Forbon Technology Co.,Ltd. (300387.SZ) SHZ
10.38
+0.73(+7.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.38
+0.73(+7.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.63 | 10.38 | 10.38 | 11.09 | 9.61 | 58.99M |
| March 12, 2026 | 9.79 | 9.65 | 9.65 | 9.82 | 9.56 | 12.83M |
| March 11, 2026 | 9.78 | 9.68 | 9.68 | 9.78 | 9.58 | 11.06M |
| March 10, 2026 | 9.4 | 9.74 | 9.74 | 9.8 | 9.4 | 8.29M |
| March 09, 2026 | 10.05 | 9.85 | 9.85 | 10.18 | 9.78 | 17.85M |
| March 06, 2026 | 9.4 | 9.92 | 9.92 | 9.93 | 9.38 | 19.85M |
| March 05, 2026 | 9.79 | 9.45 | 9.45 | 9.81 | 9.35 | 17.66M |
| March 04, 2026 | 10.1 | 9.63 | 9.63 | 10.1 | 9.21 | 14.01M |
| March 03, 2026 | 9.76 | 9.36 | 9.36 | 9.79 | 9.32 | 17.14M |
| March 02, 2026 | 9.92 | 9.73 | 9.73 | 10 | 9.62 | 24.37M |
| February 27, 2026 | 10.1 | 10.06 | 10.06 | 10.28 | 9.9 | 25.69M |
| February 26, 2026 | 10.2 | 9.9 | 9.9 | 10.6 | 9.82 | 35.45M |
| February 25, 2026 | 9.58 | 10.06 | 10.06 | 10.43 | 9.55 | 45.2M |
| February 24, 2026 | 9.3 | 9.52 | 9.52 | 9.55 | 9.19 | 12.64M |
| February 13, 2026 | 9.13 | 9.14 | 0 | 9.25 | 9.09 | 5.56M |
| February 12, 2026 | 9.31 | 9.12 | 0 | 9.36 | 9.1 | 8.02M |
| February 11, 2026 | 9.29 | 9.33 | 0 | 9.45 | 9.26 | 6.17M |
| February 10, 2026 | 9.35 | 9.3 | 0 | 9.39 | 9.25 | 6.65M |
| February 09, 2026 | 9.38 | 9.34 | 0 | 9.39 | 9.22 | 8.63M |
| February 06, 2026 | 9.15 | 9.21 | 0 | 9.38 | 9.06 | 12.53M |
| February 05, 2026 | 9.29 | 9.16 | 0 | 9.52 | 9.15 | 18.46M |
| February 04, 2026 | 9.65 | 9.4 | 0 | 9.97 | 9.38 | 32.75M |
| February 03, 2026 | 9.32 | 9.31 | 0 | 9.32 | 9.1 | 8.2M |
| February 02, 2026 | 9.45 | 9.16 | 0 | 9.45 | 9.15 | 12.63M |
| January 30, 2026 | 9.12 | 9.48 | 0 | 9.55 | 9.11 | 17.19M |
| January 29, 2026 | 9.23 | 9.18 | 0 | 9.4 | 9.11 | 8.25M |
| January 28, 2026 | 9.3 | 9.29 | 0 | 9.41 | 9.22 | 7.62M |
| January 27, 2026 | 9.37 | 9.34 | 0 | 9.4 | 9.13 | 9.05M |
| January 26, 2026 | 9.34 | 9.4 | 0 | 9.47 | 9.26 | 9.55M |
| January 23, 2026 | 9.28 | 9.34 | 0 | 9.35 | 9.23 | 7.24M |
| January 22, 2026 | 9.3 | 9.34 | 0 | 9.35 | 9.19 | 8.23M |
| January 21, 2026 | 9.2 | 9.26 | 0 | 9.26 | 9.1 | 8.76M |
| January 20, 2026 | 9.18 | 9.3 | 0 | 9.35 | 9.12 | 12.14M |
| January 19, 2026 | 9 | 9.18 | 0 | 9.2 | 8.91 | 11.02M |
| January 16, 2026 | 9.1 | 9 | 0 | 9.2 | 8.94 | 15.31M |
| January 15, 2026 | 8.83 | 9.16 | 0 | 9.57 | 8.78 | 24.69M |
| January 14, 2026 | 8.85 | 8.87 | 0 | 8.96 | 8.72 | 8.04M |
| January 13, 2026 | 8.81 | 8.87 | 0 | 9.01 | 8.73 | 8.34M |
| January 12, 2026 | 8.8 | 8.81 | 0 | 8.85 | 8.68 | 6.9M |
| January 09, 2026 | 8.67 | 8.76 | 0 | 8.76 | 8.62 | 5.97M |
| January 08, 2026 | 8.6 | 8.69 | 0 | 8.71 | 8.57 | 4.18M |
| January 07, 2026 | 8.73 | 8.6 | 0 | 8.74 | 8.56 | 4.69M |
| January 06, 2026 | 8.63 | 8.7 | 0 | 8.71 | 8.6 | 5.59M |
| January 05, 2026 | 8.51 | 8.59 | 0 | 8.61 | 8.51 | 4.66M |
| December 31, 2025 | 8.48 | 8.51 | 0 | 8.55 | 8.37 | 4.11M |
| December 30, 2025 | 8.51 | 8.46 | 0 | 8.61 | 8.44 | 5.23M |
| December 29, 2025 | 8.56 | 8.53 | 0 | 8.57 | 8.44 | 3.51M |
| December 26, 2025 | 8.64 | 8.54 | 0 | 8.7 | 8.52 | 4.59M |
| December 25, 2025 | 8.59 | 8.66 | 0 | 8.67 | 8.54 | 4.19M |
| December 24, 2025 | 8.55 | 8.56 | 0 | 8.59 | 8.46 | 3.91M |
| December 23, 2025 | 8.53 | 8.54 | 0 | 8.56 | 8.48 | 3.57M |
| December 22, 2025 | 8.53 | 8.53 | 0 | 8.58 | 8.43 | 6.62M |
| December 19, 2025 | 8.48 | 8.62 | 0 | 8.67 | 8.45 | 4.08M |
| December 18, 2025 | 8.3 | 8.48 | 0 | 8.52 | 8.28 | 4.23M |
| December 17, 2025 | 8.33 | 8.37 | 0 | 8.37 | 8.17 | 5.04M |
| December 16, 2025 | 8.46 | 8.33 | 0 | 8.47 | 8.29 | 5.07M |
| December 15, 2025 | 8.38 | 8.51 | 0 | 8.62 | 8.32 | 5.79M |
| December 12, 2025 | 8.43 | 8.38 | 0 | 8.57 | 8.36 | 4.74M |
| December 11, 2025 | 8.74 | 8.47 | 0 | 8.75 | 8.46 | 6.79M |
| December 10, 2025 | 8.79 | 8.73 | 0 | 8.81 | 8.69 | 3.88M |