Skip to main content
Hongfa Technology Co., Ltd. (SHA:600885)
China flag China · Delayed Price · Currency is CNY
29.14
+1.21 (4.33%)
At close: Dec 5, 2025

Hongfa Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202526.4626.6426.1826.3626.36-0.15%17,301,880
Sep 29, 202526.6026.7426.0226.4026.40-0.30%21,572,670
Sep 26, 202526.5527.6426.4426.4826.48-0.49%23,097,700
Sep 25, 202525.7026.8625.6626.6126.613.38%25,783,410
Sep 24, 202525.5025.7925.4025.7425.740.27%17,404,330
Sep 23, 202526.0526.1925.3025.6725.67-1.19%20,285,060
Sep 22, 202527.1227.2525.8025.9825.98-3.49%28,622,010
Sep 19, 202526.2827.0526.2226.9226.922.36%28,608,280
Sep 18, 202526.5827.0326.0926.3026.30-0.94%30,733,410
Sep 17, 202526.1626.5926.0026.5526.550.87%19,593,720
Sep 16, 202526.4826.4825.7326.3226.32-0.15%21,684,830
Sep 15, 202526.9727.0726.3026.3626.36-1.86%19,535,290
Sep 12, 202527.6127.6826.8626.8626.86-2.68%30,405,070
Sep 11, 202525.7527.7725.6027.6027.607.10%45,476,830
Sep 10, 202526.1426.2825.3725.7725.77-1.49%15,072,570
Sep 9, 202526.3726.6426.0226.1626.16-0.76%18,976,110
Sep 8, 202525.7226.4025.5626.3626.362.37%24,743,680
Sep 5, 202525.4726.0525.3025.7525.751.82%20,362,870
Sep 4, 202525.1726.1525.0525.2925.290.60%22,679,740
Sep 3, 202525.3625.5725.0325.1425.14-0.95%12,722,240
Sep 2, 202526.1626.2025.0025.3825.38-2.68%21,708,520
Sep 1, 202526.3526.3825.9126.0826.08-0.38%17,077,280
Aug 29, 202525.7726.5025.6426.1826.182.03%21,656,360
Aug 28, 202525.7025.9525.1525.6625.66-0.16%19,526,040
Aug 27, 202526.2026.3925.7025.7025.70-1.87%23,168,850
Aug 26, 202525.9826.3925.8626.1926.190.85%23,372,850
Aug 25, 202525.7626.3125.7625.9725.971.01%29,138,600
Aug 22, 202525.6925.7225.4725.7125.71-0.04%15,325,720
Aug 21, 202525.6025.8725.4325.7225.720.47%21,128,130
Aug 20, 202525.4025.6125.2325.6025.600.67%16,338,390
Aug 19, 202525.8525.9225.3325.4325.43-1.70%20,711,540
Aug 18, 202526.2826.2925.6425.8725.87-1.03%24,430,960
Aug 15, 202526.1126.4526.0426.1426.14-0.42%19,725,250
Aug 14, 202526.7126.7426.2026.2526.25-1.72%18,365,920
Aug 13, 202526.6026.7526.3226.7126.710.41%17,399,190
Aug 12, 202526.1226.7725.9026.6026.602.70%25,550,020
Aug 11, 202524.9826.1524.8925.9025.905.03%28,777,880
Aug 8, 202524.4824.8124.4824.6624.660.78%11,261,080
Aug 7, 202524.5724.6224.3224.4724.47-0.41%7,257,041
Aug 6, 202524.5224.6224.3024.5724.570.20%9,102,050
Aug 5, 202524.5324.6524.3924.5224.520.53%8,285,741
Aug 4, 202524.3924.6024.2824.3924.39-0.20%8,826,748
Aug 1, 202524.5424.8724.4024.4424.44-0.37%13,061,020
Jul 31, 202524.2724.8724.0524.5324.531.45%21,194,520
Jul 30, 202524.2824.9723.9624.1824.182.41%23,205,450
Jul 29, 202523.6123.6723.3523.6123.61-0.34%8,194,131
Jul 28, 202523.6923.8223.5023.6923.690.38%6,062,372
Jul 25, 202523.6523.7823.5523.6023.60-0.04%5,452,523
Jul 24, 202523.5823.6623.3723.6123.61-0.04%9,665,024
Jul 23, 202523.8223.9923.5523.6223.62-0.76%10,523,430
Jul 22, 202523.5023.9723.4523.8023.801.28%10,535,900
Jul 21, 202523.5523.6023.3523.5023.500.09%5,930,283
Jul 18, 202523.3323.5423.2423.4823.480.69%7,655,661
Jul 17, 202522.8623.4522.8623.3223.321.97%8,688,914
Jul 16, 202522.9723.0522.8422.8722.87-0.31%5,633,456
Jul 15, 202522.9423.1922.8622.9422.94-0.17%7,755,786
Jul 14, 202522.8123.1522.6122.9822.980.92%8,707,457
Jul 11, 202523.0323.1522.7022.7722.77-0.87%14,654,160