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

28.92

-1.38(-4.55%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	30.43	28.92	28.92	30.97	28.85	8.28M
April 02, 2026	31.25	30.3	30.3	31.33	29.88	5.77M
April 01, 2026	30.83	31.4	31.4	31.54	30.3	8.21M
March 31, 2026	31.5	30.28	30.28	31.54	30.2	5.14M
March 30, 2026	31.13	31.54	31.54	31.79	30.66	5.59M
March 27, 2026	29.7	31.54	31.54	31.65	29.7	9.15M
March 26, 2026	30.06	30.38	30.38	31.3	29.9	7.73M
March 25, 2026	29.94	30.16	30.16	30.49	29.76	6.17M
March 24, 2026	30.24	30	30	30.39	28.3	9.23M
March 23, 2026	29.76	29.64	29.64	31.24	29.3	9.04M
March 20, 2026	31.6	30.86	30.86	32.16	30.68	9.19M
March 19, 2026	31.8	31.3	31.3	32.34	31.13	6.79M
March 18, 2026	32.09	32.02	32.02	32.24	31.65	5.53M
March 17, 2026	33.17	31.93	31.93	33.43	31.86	8.44M
March 16, 2026	32.69	33.2	33.2	33.71	32.69	12.34M
March 13, 2026	31.61	32.9	32.9	33.77	31.61	16.71M
March 12, 2026	31.63	31.5	31.5	31.97	31.28	4.76M
March 11, 2026	31.35	31.81	31.81	32.07	31.18	7.6M
March 10, 2026	30.56	31.13	31.13	31.36	30.56	2.67M
March 09, 2026	30	30.61	30.61	30.76	30	6.63M
March 06, 2026	30.56	30.75	30.75	31.73	30.33	9.05M
March 05, 2026	29.92	29.64	29.64	30.14	29.49	3.46M
March 04, 2026	31.25	29.36	29.36	31.25	29.28	3.42M
March 03, 2026	30.71	29.88	29.88	31.4	29.82	6.47M
March 02, 2026	31.02	30.6	30.6	31.4	30.31	4.49M
February 27, 2026	31.25	31.54	31.54	31.6	31.18	2.77M
February 26, 2026	32.13	31.42	31.42	32.13	31.3	4.07M
February 25, 2026	31.43	31.86	31.86	31.92	31.43	3.99M
February 24, 2026	31.26	31.43	31.43	31.68	31.23	2.94M
February 13, 2026	31	31.13	0	31.53	30.89	2.76M
February 12, 2026	31.22	31.08	0	31.33	30.81	3.32M
February 11, 2026	30.68	31.32	0	31.46	30.6	4.19M
February 10, 2026	30.73	30.73	0	31	30.65	2.29M
February 09, 2026	30.58	30.78	0	30.84	30.58	2.96M
February 06, 2026	29.65	30.39	0	30.75	29.56	4.13M
February 05, 2026	30.24	29.77	0	30.46	29.75	3.07M
February 04, 2026	30.12	30.41	0	30.46	29.97	3.48M
February 03, 2026	29.6	30.17	0	30.2	29.42	3.36M
February 02, 2026	29.67	29.28	0	30.05	29.28	3.69M
January 30, 2026	29.9	29.88	0	30.1	29.15	4.78M
January 29, 2026	30.4	29.99	0	30.74	29.89	4.27M
January 28, 2026	31.01	30.5	0	31.18	30.4	4.56M
January 27, 2026	31.71	31.1	0	31.85	29.92	7.59M
January 26, 2026	32.52	31.93	0	32.79	31.59	6.37M
January 23, 2026	31.49	32.52	0	32.57	31.43	7.15M
January 22, 2026	31.6	31.53	0	31.96	31.41	3.8M
January 21, 2026	31.05	31.73	0	31.73	30.8	4.44M
January 20, 2026	31.91	31.21	0	32.16	31	5.73M
January 19, 2026	31.4	31.91	0	32	31.3	5.23M
January 16, 2026	31.9	31.56	0	31.94	31.32	6.06M
January 15, 2026	30.82	31.51	0	31.81	30.81	8.12M
January 14, 2026	30.9	30.98	0	31.55	30.52	7.86M
January 13, 2026	31.44	30.99	0	31.77	30.92	7.82M
January 12, 2026	31.2	31.41	0	31.41	30.72	8.87M
January 09, 2026	30.9	31.23	0	31.23	30.61	5.57M
January 08, 2026	30.66	30.9	0	31.18	30.56	4.71M
January 07, 2026	30.99	30.81	0	31.5	30.69	6.07M
January 06, 2026	30.51	30.99	0	31.2	30.51	5.74M
January 05, 2026	29.84	30.42	0	30.5	29.8	4.4M
December 31, 2025	30	29.8	0	30.18	29.62	3.28M