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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.18	43.2	43.2	43.88	42.95	1.35M
February 12, 2026	43.67	43.18	43.18	43.97	43.01	1.94M
February 11, 2026	43.76	43.67	43.67	44.51	43.56	2.01M
February 10, 2026	45.18	44.06	44.06	45.3	43.95	1.77M
February 09, 2026	45.95	44.82	44.82	46.38	43.95	3.47M
February 06, 2026	43.87	45.35	45.35	45.97	43.57	2.48M
February 05, 2026	45.05	44.09	44.09	45.31	43.6	1.92M
February 04, 2026	45.1	45.05	45.05	46.39	44.5	2.59M
February 03, 2026	44.95	45.05	45.05	45.66	44.56	2.03M
February 02, 2026	44.76	44.99	44.99	46	44.76	2.36M
January 30, 2026	43.43	45.21	45.21	45.44	43.43	3.01M
January 29, 2026	46.18	44.34	44.34	47	44.31	3.82M
January 28, 2026	45.8	46.38	46.38	46.76	45.3	3.4M
January 27, 2026	47	45.8	45.8	47.5	45.53	3.14M
January 26, 2026	47.2	47.28	47.28	48.62	47.07	4.86M
January 23, 2026	48.21	47.63	47.63	48.6	46.96	3.99M
January 22, 2026	49.5	48.19	48.19	49.99	47.07	5.77M
January 21, 2026	48	49.2	49.2	49.58	47.3	5.96M
January 20, 2026	48.5	48	48	48.84	47.7	3.47M
January 19, 2026	46.22	48.27	48.27	48.48	46.22	5.31M
January 16, 2026	47.61	46.67	46.67	48.26	45.4	5M
January 15, 2026	47.8	47.4	47.4	49.42	46.66	4.73M
January 14, 2026	47.88	47.8	47.8	50.57	47.5	6.54M
January 13, 2026	47.25	47.87	47.87	48.68	46.9	5.3M
January 12, 2026	46.25	47.25	47.25	47.64	45.33	6.24M
January 09, 2026	46.1	46.25	46.25	47.58	45.42	4.67M
January 08, 2026	46.5	46.15	46.15	46.56	45.5	3.79M
January 07, 2026	44.44	45.97	45.97	46.39	43.97	4.63M
January 06, 2026	44.4	44.68	44.68	45.88	43.9	4.19M
January 05, 2026	45	44.76	44.76	45.7	44.39	5.36M
December 31, 2025	42.1	44.97	44.97	45	40.9	6.61M
December 30, 2025	43	42.05	42.05	43.53	41.9	4.16M
December 29, 2025	43	43.53	43.53	44.15	42.48	5.08M
December 26, 2025	40.5	42.56	42.56	43.66	40.5	5.37M
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

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