Hengfeng Information Technology Co., Ltd. - 300605.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.33	16.66	16.66	16.85	16.33	5.97M
February 12, 2026	16.55	16.41	16.41	16.71	16.26	4.45M
February 11, 2026	16.64	16.48	16.48	16.75	16.45	3.58M
February 10, 2026	16.45	16.68	16.68	16.78	16.38	4.36M
February 09, 2026	16.19	16.49	16.49	16.5	16.19	4.86M
February 06, 2026	15.92	15.98	15.98	16.23	15.8	4.51M
February 05, 2026	16.04	16.02	16.02	16.28	15.89	5.57M
February 04, 2026	16.23	16.04	16.04	16.23	15.88	4.96M
February 03, 2026	16.09	16.23	16.23	16.24	15.89	4.56M
February 02, 2026	15.95	15.82	15.82	16.26	15.81	6.48M
January 30, 2026	16.13	16.25	16.25	16.36	15.91	6.37M
January 29, 2026	16.13	16.28	16.28	16.82	15.82	8.39M
January 28, 2026	16.69	16.15	16.15	16.87	16.03	7.15M
January 27, 2026	16.74	16.83	16.83	16.91	16.03	7.64M
January 26, 2026	17.18	16.75	16.75	17.22	16.46	7.84M
January 23, 2026	17.06	17.06	17.06	17.21	16.89	7.17M
January 22, 2026	16.76	17.07	17.07	17.13	16.57	6.99M
January 21, 2026	16.59	16.66	16.66	16.86	16.46	5.37M
January 20, 2026	16.83	16.7	16.7	17.18	16.51	6.69M
January 19, 2026	16.82	16.83	16.83	16.93	16.53	6.24M
January 16, 2026	17.52	16.84	16.84	17.59	16.64	9.93M
January 15, 2026	17.7	17.38	17.38	17.84	17.16	9.95M
January 14, 2026	17.52	17.81	17.81	18.07	17.37	15.36M
January 13, 2026	17.75	17.43	17.43	18.07	17.13	16.91M
January 12, 2026	17.13	17.75	17.75	17.75	16.8	17.89M
January 09, 2026	16.32	16.65	16.65	16.72	16.27	11.26M
January 08, 2026	15.75	16.34	16.34	16.35	15.7	10.58M
January 07, 2026	15.97	15.77	15.77	16.01	15.65	7.37M
January 06, 2026	15.94	16.03	16.03	16.21	15.83	7.6M
January 05, 2026	15.7	15.96	15.96	16.04	15.45	8.91M
December 31, 2025	15.5	15.65	15.65	15.81	15.32	7.17M
December 30, 2025	15.73	15.52	15.52	15.86	15.47	6.63M
December 29, 2025	15.86	15.75	15.75	15.95	15.61	5.56M
December 26, 2025	16.1	15.91	15.91	16.16	15.79	6.83M
December 25, 2025	15.98	16.08	16.08	16.15	15.91	6.13M
December 24, 2025	15.87	16	16	16.05	15.8	6.61M
December 23, 2025	16.06	15.84	15.84	16.23	15.7	7.14M
December 22, 2025	16.48	16.11	16.11	16.6	16.07	9.78M
December 19, 2025	16.5	16.48	16.48	16.8	16.35	13.19M
December 18, 2025	15.42	16.58	16.58	17.16	15.33	20.94M
December 17, 2025	15.44	15.6	15.6	15.65	15.01	10.31M
December 16, 2025	16.15	15.45	15.45	16.29	15.33	10.21M
December 15, 2025	16.22	16.16	16.16	16.46	15.85	10.84M
December 12, 2025	17.51	16.41	16.41	17.51	16.4	21.48M
December 11, 2025	18.12	17.58	17.58	18.4	17.36	19.9M
December 10, 2025	19.53	18.6	18.6	19.91	18.28	23.2M
December 09, 2025	19.1	19.14	19.14	19.45	18.83	21.9M
December 08, 2025	18.57	19.49	19.49	19.56	18.5	29.61M
December 05, 2025	18.02	18.5	18.5	18.89	17.58	20.28M
December 04, 2025	18.91	18.37	18.37	19.18	18.27	20.6M
December 03, 2025	19.92	19	19	20.1	18.7	30.48M
December 02, 2025	17.4	19.61	19.61	20.38	16.66	46.23M
December 01, 2025	18	17.49	17.49	18.09	17.29	17.64M
November 28, 2025	18.08	18.11	18.11	19.32	17.6	19.4M
November 27, 2025	18.81	18.27	18.27	18.91	18.11	21.14M
November 26, 2025	19.1	19.58	19.58	19.69	18.44	31.44M
November 25, 2025	18.59	19.76	19.76	20.12	18.35	40.04M
November 24, 2025	18.57	18.99	18.99	19.42	17.66	33.88M
November 21, 2025	17.77	18.69	18.69	19.55	17.51	40.62M
November 20, 2025	16.72	18	18	19.27	16.6	35.02M

Hengfeng Information Technology Co., Ltd. (300605.SZ) SHZ