Shanghai XFH Technology Co., Ltd - 300890.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	33.95	34.39	34.39	34.65	33.74	10.82M
October 23, 2025	33.37	34.5	34.5	34.53	32.84	12.59M
October 22, 2025	34.49	33.71	33.71	34.66	33.42	8.27M
October 21, 2025	34.89	34.49	34.49	35.47	34.16	14.54M
October 20, 2025	33.82	34.37	34.37	34.99	33.2	20.95M
October 17, 2025	31.68	32.75	32.75	35.48	31.68	20.47M
October 16, 2025	31.33	31.59	31.59	32.23	31	7.28M
October 15, 2025	31.14	31.45	31.45	32.02	30.65	7.19M
October 14, 2025	33.43	31.25	31.25	33.49	31.06	8.26M
October 13, 2025	30.55	32.91	32.91	33.19	30.44	9.03M
October 10, 2025	34.71	32.81	32.81	34.97	32.6	12.66M
October 09, 2025	34.21	33.68	33.68	35.2	33.5	13.74M
September 30, 2025	33.2	34.02	34.02	34.35	33.12	11.65M
September 29, 2025	32.81	33.4	33.4	33.85	32.68	12.92M
September 26, 2025	32.2	32.06	32.06	33.1	32.06	7.12M
September 25, 2025	32.6	32.5	32.5	33.33	32.44	6.71M
September 24, 2025	31.33	32.64	32.64	32.83	31.01	8.63M
September 23, 2025	31.78	31.43	31.43	32.3	30.58	7.46M
September 22, 2025	31.98	31.98	31.98	32.89	31.31	5.2M
September 19, 2025	32.25	31.99	31.99	32.88	31.83	6.21M
September 18, 2025	33.35	32.29	32.29	33.5	31.85	9.64M
September 17, 2025	33.33	33.24	33.24	33.7	32.94	8.12M
September 16, 2025	33.39	33.51	33.51	33.62	32.6	10.42M
September 15, 2025	33.81	33.43	33.43	34.93	33.3	11.22M
September 12, 2025	34.25	33.98	33.98	34.64	33.18	13.43M
September 11, 2025	34.4	34.01	34.01	34.57	33.58	11.24M
September 10, 2025	34.3	34.08	34.08	34.86	33.65	16.43M
September 09, 2025	34.5	34.99	34.99	36	34.2	19.7M
September 08, 2025	34.35	35.58	35.58	35.95	33.5	28.02M
September 05, 2025	32.25	34.35	34.35	34.35	32.04	25.46M
September 04, 2025	31.7	32.23	32.23	33.29	31.51	19.31M
September 03, 2025	32.21	32.45	32.45	33.06	31.81	14.86M
September 02, 2025	31.99	32.15	32.15	32.93	31.69	15.69M
September 01, 2025	31.28	31.99	31.99	32.35	31	13.23M
August 29, 2025	29.86	30.95	30.95	31.82	29.82	11.84M
August 28, 2025	30.5	30.04	30.04	30.85	29.05	8.67M
August 27, 2025	31.31	30.52	30.52	31.99	30.44	8.95M
August 26, 2025	31.32	31.43	31.43	31.75	31.22	4.89M
August 25, 2025	31.77	31.54	31.54	32.07	31.3	7.41M
August 22, 2025	31.5	31.6	31.6	31.85	31.3	6.01M
August 21, 2025	31.93	31.53	31.53	32.15	31.34	6.07M
August 20, 2025	32.02	32.02	32.02	32.13	31.55	6.41M
August 19, 2025	31.1	32.1	32.1	32.99	30.8	14.27M
August 18, 2025	30.77	31.13	31.13	31.35	30.59	7.37M
August 15, 2025	30.05	30.52	30.52	30.7	29.88	6.28M
August 14, 2025	31.12	29.97	29.97	31.4	29.95	7.36M
August 13, 2025	31.3	31	31	31.49	30.88	5.1M
August 12, 2025	31.64	31.2	31.2	31.7	30.79	6.33M
August 11, 2025	30.73	31.5	31.5	31.78	30.71	12.63M
August 08, 2025	30.25	30.13	30.13	30.48	29.93	4.41M
August 07, 2025	31.08	30.25	30.25	31.13	30.21	7.35M
August 06, 2025	30.9	31.14	31.14	31.22	30.58	6.94M
August 05, 2025	31.46	31.27	31.27	31.6	31.01	5.88M
August 04, 2025	30.58	31.35	31.35	31.55	30.33	6.84M
August 01, 2025	30.02	30.66	30.66	31.4	29.76	7.96M
July 31, 2025	30.3	30.25	30.25	31.36	30.11	6.64M
July 30, 2025	31.5	30.73	30.73	31.95	30.5	8.79M
July 29, 2025	31.78	31.5	31.5	32.48	31.24	7.59M
July 28, 2025	31.24	31.74	31.74	32.19	31.18	7.37M
July 25, 2025	31.5	31.16	31.16	31.72	31.12	5.56M

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