Hongfa Technology Co., Ltd. (600885.SS) SHH

25.60

+0.25(+0.99%)

Updated at April 03 02:50PM

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	25.5	25.57	25.57	25.76	25.02	22.93M
April 02, 2026	26.95	25.35	25.35	27.1	25.34	68.61M
April 01, 2026	28.14	28.15	28.15	28.3	27.9	16.73M
March 31, 2026	27.88	27.76	27.76	28.29	27.66	14.42M
March 30, 2026	27.8	27.87	27.87	28.02	27.32	16.07M
March 27, 2026	27.66	28.2	28.2	28.32	27.6	10.16M
March 26, 2026	28.06	27.98	27.98	28.38	27.8	11.8M
March 25, 2026	27.65	28.03	28.03	28.2	27.51	17.49M
March 24, 2026	27.5	27.37	27.37	27.55	26.8	17.05M
March 23, 2026	27.61	27.1	27.1	28.02	26.91	23.26M
March 20, 2026	28.07	28.04	28.04	28.55	28.03	18.11M
March 19, 2026	28.54	28.09	28.09	28.75	28.01	23.69M
March 18, 2026	28.63	29.12	29.12	29.2	28.45	21.5M
March 17, 2026	29.66	28.61	28.61	29.78	28.56	24.61M
March 16, 2026	29.88	29.46	29.46	30.06	29.11	24.66M
March 13, 2026	30.8	29.93	29.93	31.09	29.7	28.73M
March 12, 2026	31.5	31.02	31.02	31.93	30.61	28.41M
March 11, 2026	32.09	31.48	31.48	32.19	31.2	31.81M
March 10, 2026	32.55	32.46	32.46	32.62	31.84	16.09M
March 09, 2026	32.08	32.27	32.27	32.69	31.36	40.24M
March 06, 2026	31.79	33.03	33.03	33.54	31.71	39.66M
March 05, 2026	31.35	31.68	31.68	32.14	31.17	32.26M
March 04, 2026	30.09	31.07	31.07	31.48	30	20.64M
March 03, 2026	31.41	30.5	30.5	31.77	30.34	25.27M
March 02, 2026	30.5	31.41	31.41	31.84	30.5	25.1M
February 27, 2026	31.1	31.2	31.2	31.48	30.86	20.68M
February 26, 2026	31.02	31.25	31.25	31.85	30.72	25.4M
February 25, 2026	30.9	30.77	30.77	30.99	30.45	20.51M
February 24, 2026	30.61	30.93	30.93	31.19	30.25	18.2M
February 13, 2026	30.5	30.3	0	31.08	30.29	15.51M
February 12, 2026	30.31	31.19	0	31.46	30.2	24.83M
February 11, 2026	30.62	30.26	0	30.66	29.94	15.2M
February 10, 2026	29.51	30.47	0	30.7	29.38	22.06M
February 09, 2026	29.5	29.6	0	29.64	29.16	14.16M
February 06, 2026	28.99	29.15	0	29.57	28.65	12.71M
February 05, 2026	30.23	29.1	0	30.23	29	21.44M
February 04, 2026	29.89	30.23	0	30.39	29.6	20.41M
February 03, 2026	29.29	29.86	0	29.95	28.96	20.36M
February 02, 2026	29.22	28.82	0	30.1	28.82	34.9M
January 30, 2026	30	28.75	0	30.05	28.48	34.8M
January 29, 2026	31.09	30.09	0	31.2	30.05	26.43M
January 28, 2026	31.32	31.13	0	31.38	30.89	19.85M
January 27, 2026	31.46	31.15	0	31.84	30.55	22.1M
January 26, 2026	32.97	31.68	0	33.5	31.6	31.49M
January 23, 2026	32.51	32.96	0	33.27	32.2	22.83M
January 22, 2026	32.7	32.51	0	33.08	32.33	14.66M
January 21, 2026	32.46	32.7	0	33.35	32.36	23.49M
January 20, 2026	32.85	32.78	0	33.36	32.46	29.33M
January 19, 2026	31.03	32.78	0	33.13	31.01	38.28M
January 16, 2026	31.29	31.13	0	32.29	31.07	26.65M
January 15, 2026	31.1	30.52	0	31.3	30.33	22.14M
January 14, 2026	32.08	31.39	0	32.47	31	29.07M
January 13, 2026	31.36	32.07	0	32.47	31.03	24.03M
January 12, 2026	31.59	31.36	0	31.7	31.1	15.89M
January 09, 2026	30.9	31.62	0	31.68	30.86	15.03M
January 08, 2026	31.35	31.06	0	31.47	30.89	11.36M
January 07, 2026	31.49	31.32	0	31.88	31.02	13.39M
January 06, 2026	30.68	31.5	0	31.79	30.68	14.3M
January 05, 2026	30.28	30.83	0	30.9	30.28	13.69M
December 31, 2025	30.7	30.4	0	30.7	30.1	9.67M