Shanghai XFH Technology Co., Ltd (300890.SZ) SHZ

30.38

+0.3(+1.00%)

Updated at December 05 11:57AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202531.8130.0830.0831.8129.944.48M
December 03, 202531.530.6930.6931.8230.635.26M
December 02, 202531.931.531.531.9131.334.25M
December 01, 202532.6131.9131.9132.9131.757.36M
November 28, 202531.8132.5832.5832.931.66.92M
November 27, 202531.631.9631.9632.531.47.8M
November 26, 202532.231.2831.2832.2731.196.07M
November 25, 202531.8932.2832.2832.5131.65.4M
November 24, 202532.2631.5931.5932.4931.077.26M
November 21, 202534.6531.8831.8834.6531.812.44M
November 20, 202536353536.6434.918.74M
November 19, 202536.1435.8235.8238.135.511.08M
November 18, 202537.7636.6836.6838.6635.9913.92M
November 17, 202537.8738.1538.1538.9437.1112.46M
November 14, 202537.3438.0438.0439.2937.3214.2M
November 13, 202536.538.1138.1139.4736.519.89M
November 12, 202536.8336.4136.4136.9735.610.54M
November 11, 202536.5837.237.237.7936.313.07M
November 10, 202537.636.5736.5738.1636.2815.18M
November 07, 202536.537.2737.2738.2536.3719.59M
November 06, 202536.4136.7136.7137.136.213.91M
November 05, 202534.6136.8736.8737.2834.4218.53M
November 04, 20253634.9934.9936.4134.7810.24M
November 03, 202535.4336.2336.2336.3634.0713.63M
October 31, 202534.7835.6635.6636.8834.7818.01M
October 30, 202534.834.8634.8635.5734.6210.85M
October 29, 202534.9835.5935.5935.8834.7412.73M
October 28, 202534.3535.1535.1535.7834.0613.51M
October 27, 202534.3534.3934.3934.883410.11M
October 24, 202533.9534.3934.3934.6533.7410.82M
October 23, 202533.3734.534.534.5332.8412.59M
October 22, 202534.4933.7133.7134.6633.428.27M
October 21, 202534.8934.4934.4935.4734.1614.54M
October 20, 202533.8234.3734.3734.9933.220.95M
October 17, 202531.6832.7532.7535.4831.6820.47M
October 16, 202531.3331.5931.5932.23317.28M
October 15, 202531.1431.4531.4532.0230.657.19M
October 14, 202533.4331.2531.2533.4931.068.26M
October 13, 202530.5532.9132.9133.1930.449.03M
October 10, 202534.7132.8132.8134.9732.612.66M
October 09, 202534.2133.6833.6835.233.513.74M
September 30, 202533.234.0234.0234.3533.1211.65M
September 29, 202532.8133.433.433.8532.6812.92M
September 26, 202532.232.0632.0633.132.067.12M
September 25, 202532.632.532.533.3332.446.71M
September 24, 202531.3332.6432.6432.8331.018.63M
September 23, 202531.7831.4331.4332.330.587.46M
September 22, 202531.9831.9831.9832.8931.315.2M
September 19, 202532.2531.9931.9932.8831.836.21M
September 18, 202533.3532.2932.2933.531.859.64M
September 17, 202533.3333.2433.2433.732.948.12M
September 16, 202533.3933.5133.5133.6232.610.42M
September 15, 202533.8133.4333.4334.9333.311.22M
September 12, 202534.2533.9833.9834.6433.1813.43M
September 11, 202534.434.0134.0134.5733.5811.24M
September 10, 202534.334.0834.0834.8633.6516.43M
September 09, 202534.534.9934.993634.219.7M
September 08, 202534.3535.5835.5835.9533.528.02M
September 05, 202532.2534.3534.3534.3532.0425.46M
September 04, 202531.732.2332.2333.2931.5119.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved