Power HF Co., Ltd. - 605100.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	40.08	40.98	40.98	41.33	40.03	4.15M
December 24, 2025	39.78	40.33	40.33	40.85	38.9	4.46M
December 23, 2025	39.29	39.29	39.29	39.82	38.5	2.79M
December 22, 2025	39.01	39.29	39.29	39.59	38.59	3.14M
December 19, 2025	39.44	38.99	38.99	39.78	38.73	3.97M
December 18, 2025	41.29	39.48	39.48	41.29	39.32	4.6M
December 17, 2025	41.82	40.89	40.89	42	39.5	6.03M
December 16, 2025	42.78	41.82	41.82	43.31	41.59	3.42M
December 15, 2025	42.45	42.77	42.77	43.61	41.91	3.25M
December 12, 2025	43	43	43	43.85	42.97	2.99M
December 11, 2025	44.69	43.4	43.4	45.66	43.24	3.86M
December 10, 2025	46.78	44.69	44.69	46.78	44.5	4.36M
December 09, 2025	45.68	46.44	46.44	47.18	45.68	5.55M
December 08, 2025	44.9	45.68	45.68	45.7	43.8	6.04M
December 05, 2025	44.9	44.8	44.8	46.5	43.99	6.72M
December 04, 2025	45	43.99	43.99	45	43.01	4.1M
December 03, 2025	45.17	43.81	43.81	45.19	43.7	4.07M
December 02, 2025	44.96	45.2	45.2	45.39	43.66	4.03M
December 01, 2025	44.47	45.2	45.2	45.5	44.12	4.12M
November 28, 2025	44.4	44.72	44.72	45.18	43.43	4.43M
November 27, 2025	43.9	44.32	44.32	45.12	43.73	5.08M
November 26, 2025	45.95	43.91	43.91	46.15	43.8	8.46M
November 25, 2025	45.83	46.41	46.41	47.13	44.95	8.65M
November 24, 2025	45.64	45.31	45.31	45.88	42.09	10.81M
November 21, 2025	46.4	44.6	44.6	46.98	44.21	10.56M
November 20, 2025	48.83	46.98	46.98	49.89	45.71	15.91M
November 19, 2025	45.17	49.6	49.6	49.6	44.3	16.06M
November 18, 2025	43.68	45.17	45.17	46.67	43.28	14.18M
November 17, 2025	41.97	44.12	44.12	44.59	41.69	12.42M
November 14, 2025	43.02	41.97	41.97	43.98	40.49	14.67M
November 13, 2025	44	44.11	44.11	46.5	42.5	20.75M
November 12, 2025	41.2	44.95	44.95	44.95	40.21	15.25M
November 11, 2025	38.42	40.86	40.86	41.64	36.88	15.42M
November 10, 2025	36.97	38.41	38.41	38.98	36	10.27M
November 07, 2025	36.42	36.87	36.87	37.42	36.42	8.96M
November 06, 2025	35.99	36.83	36.83	37.99	35.73	10.42M
November 05, 2025	35.19	36	36	36.41	34.82	10.65M
November 04, 2025	34.94	35.36	35.36	35.77	34.46	12.6M
November 03, 2025	31.65	34.79	34.79	34.79	31.02	10.48M
October 31, 2025	29.86	31.63	31.63	31.99	29.86	7.12M
October 30, 2025	28.63	30.09	30.09	31	28.52	9.72M
October 29, 2025	28.83	28.92	28.92	29.29	28.42	4.07M
October 28, 2025	28.65	28.8	28.8	29.47	28.35	4.19M
October 27, 2025	28.15	28.67	28.67	29.34	28.15	4.08M
October 24, 2025	27.76	28.2	28.2	28.5	27.63	4.03M
October 23, 2025	27.35	27.76	27.76	27.8	26.82	3.05M
October 22, 2025	27.57	27.56	27.56	27.8	27.1	2.98M
October 21, 2025	27.51	27.66	27.66	27.78	27.06	4.28M
October 20, 2025	28.5	27.51	27.51	28.5	27	4.48M
October 17, 2025	28.97	27.77	27.77	28.97	27.67	3.97M
October 16, 2025	29.3	28.76	28.76	29.55	28.61	4.14M
October 15, 2025	28.7	29.04	29.04	29.26	28.33	3.71M
October 14, 2025	28.81	28.65	28.65	30.38	28.54	4.04M
October 13, 2025	26.52	28.81	28.81	29.02	26.52	5.78M
October 10, 2025	29.37	28.72	28.72	29.93	28.52	5.91M
October 09, 2025	29.3	29.37	29.37	30.33	28.93	6.51M
September 30, 2025	29.55	29	29	30.4	28.87	8.25M
September 29, 2025	30.39	29.29	29.19	30.39	27.39	16.43M
September 26, 2025	29.91	30.43	30.43	31.1	29.52	10.13M
September 25, 2025	28.61	30.1	30.1	30.8	28.61	12.51M

Power HF Co., Ltd. (605100.SS) SHH