Skip to main content
Hongfa Technology Co., Ltd. (SHA:600885)
China flag China · Delayed Price · Currency is CNY
32.27
-0.76 (-2.30%)
At close: Mar 9, 2026

Hongfa Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202632.0832.6931.3632.2732.27-2.30%40,236,363
Mar 6, 202631.7933.5431.7133.0333.034.26%39,656,720
Mar 5, 202631.3532.1431.1731.6831.682.33%32,260,110
Mar 4, 202630.0931.4830.0030.9630.961.51%27,708,460
Mar 3, 202631.4131.7730.3430.5030.50-2.90%25,268,110
Mar 2, 202630.5031.8430.5031.4131.410.67%25,104,310
Feb 27, 202631.1031.4830.8631.2031.20-0.16%20,680,884
Feb 26, 202631.0231.8530.7231.2531.251.56%25,401,480
Feb 25, 202630.9030.9930.4530.7730.77-0.52%20,509,780
Feb 24, 202630.6131.1930.2530.9330.932.08%18,201,980
Feb 13, 202630.5031.0830.2930.3030.30-2.85%15,514,106
Feb 12, 202630.3131.4630.2031.1931.193.07%24,832,205
Feb 11, 202630.6230.6629.9430.2630.26-0.69%15,201,800
Feb 10, 202629.5130.7029.3830.4730.472.94%22,063,070
Feb 9, 202629.5029.6429.1629.6029.601.54%14,162,110
Feb 6, 202628.9929.5728.6529.1529.150.17%12,714,400
Feb 5, 202630.2330.2329.0029.1029.10-3.74%21,441,540
Feb 4, 202629.8930.3929.6030.2330.231.24%20,411,230
Feb 3, 202629.2929.9528.9629.8629.863.61%20,355,289
Feb 2, 202629.2230.1028.8228.8228.820.24%34,903,394
Jan 30, 202630.0030.0528.4828.7528.75-4.45%34,795,260
Jan 29, 202631.0931.2030.0530.0930.09-3.34%26,431,690
Jan 28, 202631.3231.3830.8931.1331.13-0.06%19,848,530
Jan 27, 202631.4631.8430.5531.1531.15-1.67%22,102,591
Jan 26, 202632.9733.5031.6031.6831.68-3.88%31,485,644
Jan 23, 202632.5133.2732.2032.9632.961.38%22,828,720
Jan 22, 202632.7033.0832.3332.5132.51-0.58%14,661,770
Jan 21, 202632.4633.3532.3632.7032.70-0.24%23,489,960
Jan 20, 202632.8533.3632.4632.7832.78-29,333,180
Jan 19, 202631.0333.1331.0132.7832.785.30%38,276,420
Jan 16, 202631.2932.2931.0731.1331.132.00%26,650,807
Jan 15, 202631.1031.3030.3330.5230.52-2.77%22,136,140
Jan 14, 202632.0832.4731.0031.3931.39-2.12%29,065,070
Jan 13, 202631.3632.4731.0332.0732.072.26%24,029,230
Jan 12, 202631.5931.7031.1031.3631.36-0.82%15,890,310
Jan 9, 202630.9031.6830.8631.6231.621.80%15,029,370
Jan 8, 202631.3531.4730.8931.0631.06-0.83%11,356,980
Jan 7, 202631.4931.8831.0231.3231.32-0.57%13,391,070
Jan 6, 202630.6831.7930.6831.5031.502.17%14,297,820
Jan 5, 202630.2830.9030.2830.8330.831.41%13,686,530
Dec 31, 202530.7030.7030.1030.4030.40-0.72%9,667,261
Dec 30, 202530.5630.7530.2530.6230.62-0.26%9,652,230
Dec 29, 202530.9431.2030.3830.7030.70-0.81%12,716,800
Dec 26, 202531.1231.4830.8230.9530.95-0.90%11,962,800
Dec 25, 202530.3431.3030.1831.2331.232.83%15,225,210
Dec 24, 202530.2130.7029.9530.3730.37-0.26%10,725,320
Dec 23, 202530.2430.7430.0930.4530.450.73%10,318,160
Dec 22, 202530.0030.4230.0030.2330.230.37%12,985,420
Dec 19, 202530.1430.3729.8430.1230.120.87%11,072,770
Dec 18, 202530.6530.8129.8629.8629.86-3.86%15,427,480
Dec 17, 202530.1531.1530.0531.0631.062.58%15,098,000
Dec 16, 202530.4330.6729.7330.2830.28-1.37%15,002,570
Dec 15, 202530.4030.8730.0130.7030.700.92%15,771,180
Dec 12, 202529.6530.8029.6530.4230.422.74%19,621,500
Dec 11, 202529.4530.0829.1629.6129.610.92%16,052,310
Dec 10, 202529.3329.4928.8029.3429.34-0.10%10,046,711
Dec 9, 202529.4929.8929.1829.3729.37-0.84%11,310,785
Dec 8, 202529.1829.8429.1529.6229.621.65%22,951,910
Dec 5, 202527.9429.1827.9429.1429.144.33%27,640,580
Dec 4, 202528.1628.2827.8027.9327.93-0.78%17,053,801
Dec 3, 202528.2028.4928.0428.1528.15-0.21%12,931,690
Dec 2, 202528.5528.5927.6228.2128.21-1.12%18,539,707
Dec 1, 202529.1029.2928.3028.5328.53-1.99%17,315,350
Nov 28, 202528.8429.2228.2029.1129.111.04%14,861,600
Nov 27, 202528.7529.1928.6728.8128.810.17%13,454,190
Nov 26, 202529.3029.4028.6828.7628.76-2.18%14,670,011
Nov 25, 202529.2829.9829.0429.4029.400.38%15,757,775
Nov 24, 202528.5529.4028.2229.2929.292.95%18,685,330
Nov 21, 202529.1129.3928.2028.4528.45-5.20%24,141,452
Nov 20, 202530.0230.2829.5230.0130.010.47%15,133,170
Nov 19, 202530.3030.6029.5929.8729.87-1.81%16,891,150
Nov 18, 202531.2031.3330.3630.4230.42-2.72%17,273,330
Nov 17, 202532.7033.0131.0531.2731.27-4.37%30,542,320
Nov 14, 202532.2733.0032.1032.7032.70-0.34%19,304,840
Nov 13, 202532.2633.1331.8432.8132.811.48%23,444,130
Nov 12, 202531.9232.8431.0232.3332.330.69%28,229,730
Nov 11, 202532.5533.1031.9732.1132.11-1.05%27,453,790
Nov 10, 202533.0833.2531.6732.4532.45-1.28%35,405,440
Nov 7, 202533.6035.0532.8532.8732.87-3.61%42,497,480
Nov 6, 202534.0034.5833.4934.1034.101.64%51,165,530
Nov 5, 202529.9933.5529.3033.5533.5510.00%48,131,390
Nov 4, 202530.9831.1030.0930.5030.50-0.88%25,659,580
Nov 3, 202530.6031.5930.3130.7730.770.98%40,215,160
Oct 31, 202529.1130.7828.8830.4730.474.56%47,858,910
Oct 30, 202529.2029.2528.5029.1429.140.34%26,367,870
Oct 29, 202528.0029.1627.8329.0429.044.24%25,916,180
Oct 28, 202527.8928.0027.5527.8627.86-0.36%18,022,540
Oct 27, 202527.4028.1827.3927.9627.962.79%30,126,150
Oct 24, 202526.3727.2826.2827.2027.203.15%26,989,710
Oct 23, 202526.2726.4725.8826.3726.37-0.42%22,431,760
Oct 22, 202527.4027.4026.4326.4826.48-4.02%33,710,210
Oct 21, 202527.2827.9727.0127.5927.592.41%37,672,860
Oct 20, 202527.3027.6426.8026.9426.940.60%39,238,060
Oct 17, 202528.6029.2326.6826.7826.78-6.56%58,588,930
Oct 16, 202527.3929.2626.9528.6628.667.74%85,370,670
Oct 15, 202526.0126.7525.5026.6026.602.39%28,350,160
Oct 14, 202526.4927.1525.8525.9825.98-1.48%30,967,180
Oct 13, 202526.2026.7525.8526.3726.37-2.12%30,754,950
Oct 10, 202526.7027.4026.5726.9426.940.41%27,717,590
Oct 9, 202526.4527.0426.3026.8326.831.78%23,861,310