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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.81	30.08	30.08	31.81	29.94	4.48M
December 03, 2025	31.5	30.69	30.69	31.82	30.63	5.26M
December 02, 2025	31.9	31.5	31.5	31.91	31.33	4.25M
December 01, 2025	32.61	31.91	31.91	32.91	31.75	7.36M
November 28, 2025	31.81	32.58	32.58	32.9	31.6	6.92M
November 27, 2025	31.6	31.96	31.96	32.5	31.4	7.8M
November 26, 2025	32.2	31.28	31.28	32.27	31.19	6.07M
November 25, 2025	31.89	32.28	32.28	32.51	31.6	5.4M
November 24, 2025	32.26	31.59	31.59	32.49	31.07	7.26M
November 21, 2025	34.65	31.88	31.88	34.65	31.8	12.44M
November 20, 2025	36	35	35	36.64	34.91	8.74M
November 19, 2025	36.14	35.82	35.82	38.1	35.5	11.08M
November 18, 2025	37.76	36.68	36.68	38.66	35.99	13.92M
November 17, 2025	37.87	38.15	38.15	38.94	37.11	12.46M
November 14, 2025	37.34	38.04	38.04	39.29	37.32	14.2M
November 13, 2025	36.5	38.11	38.11	39.47	36.5	19.89M
November 12, 2025	36.83	36.41	36.41	36.97	35.6	10.54M
November 11, 2025	36.58	37.2	37.2	37.79	36.3	13.07M
November 10, 2025	37.6	36.57	36.57	38.16	36.28	15.18M
November 07, 2025	36.5	37.27	37.27	38.25	36.37	19.59M
November 06, 2025	36.41	36.71	36.71	37.1	36.2	13.91M
November 05, 2025	34.61	36.87	36.87	37.28	34.42	18.53M
November 04, 2025	36	34.99	34.99	36.41	34.78	10.24M
November 03, 2025	35.43	36.23	36.23	36.36	34.07	13.63M
October 31, 2025	34.78	35.66	35.66	36.88	34.78	18.01M
October 30, 2025	34.8	34.86	34.86	35.57	34.62	10.85M
October 29, 2025	34.98	35.59	35.59	35.88	34.74	12.73M
October 28, 2025	34.35	35.15	35.15	35.78	34.06	13.51M
October 27, 2025	34.35	34.39	34.39	34.88	34	10.11M
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

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