Hongfa Technology Co., Ltd. (SHA:600885)
China
· Delayed Price · Currency is CNY 28.49
-0.43 (-1.49%)
Apr 28, 2026, 3:00 PM CST
Hongfa Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.53 | 28.90 | 28.34 | 28.49 | 28.49 | -1.49% | 16,224,059 |
| Apr 27, 2026 | 28.70 | 29.17 | 28.39 | 28.92 | 28.92 | 0.77% | 17,305,518 |
| Apr 24, 2026 | 28.92 | 29.15 | 28.35 | 28.70 | 28.70 | -0.76% | 22,998,061 |
| Apr 23, 2026 | 29.09 | 29.48 | 28.41 | 28.92 | 28.92 | -0.55% | 27,230,570 |
| Apr 22, 2026 | 28.69 | 29.30 | 28.60 | 29.08 | 29.08 | 0.83% | 14,310,365 |
| Apr 21, 2026 | 28.62 | 29.08 | 28.50 | 28.84 | 28.84 | 0.14% | 18,837,310 |
| Apr 20, 2026 | 28.60 | 28.92 | 28.01 | 28.80 | 28.80 | 0.88% | 20,382,197 |
| Apr 17, 2026 | 27.40 | 28.56 | 27.34 | 28.55 | 28.55 | 4.20% | 28,114,259 |
| Apr 16, 2026 | 27.48 | 27.71 | 27.21 | 27.40 | 27.40 | 0.26% | 20,728,790 |
| Apr 15, 2026 | 27.03 | 27.73 | 26.92 | 27.33 | 27.33 | 1.60% | 26,024,190 |
| Apr 14, 2026 | 26.30 | 27.00 | 26.30 | 26.90 | 26.90 | 2.71% | 20,132,964 |
| Apr 13, 2026 | 26.20 | 26.60 | 26.15 | 26.19 | 26.19 | -1.50% | 18,358,870 |
| Apr 10, 2026 | 26.60 | 26.98 | 26.44 | 26.59 | 26.59 | 0.45% | 21,485,750 |
| Apr 9, 2026 | 26.26 | 26.70 | 25.88 | 26.47 | 26.47 | 0.46% | 22,822,720 |
| Apr 8, 2026 | 25.40 | 26.38 | 25.26 | 26.35 | 26.35 | 6.25% | 32,103,610 |
| Apr 7, 2026 | 25.56 | 25.56 | 24.69 | 24.80 | 24.80 | -3.01% | 26,178,650 |
| Apr 3, 2026 | 25.50 | 25.76 | 25.02 | 25.57 | 25.57 | 0.87% | 22,931,740 |
| Apr 2, 2026 | 26.95 | 27.10 | 25.34 | 25.35 | 25.35 | -9.95% | 68,606,020 |
| Apr 1, 2026 | 28.14 | 28.30 | 27.90 | 28.15 | 28.15 | 1.40% | 16,734,580 |
| Mar 31, 2026 | 27.88 | 28.29 | 27.66 | 27.76 | 27.76 | -0.39% | 14,420,560 |
| Mar 30, 2026 | 27.80 | 28.02 | 27.32 | 27.87 | 27.87 | -1.17% | 16,072,230 |
| Mar 27, 2026 | 27.66 | 28.32 | 27.60 | 28.20 | 28.20 | 0.79% | 10,156,740 |
| Mar 26, 2026 | 28.06 | 28.38 | 27.80 | 27.98 | 27.98 | -0.18% | 11,795,030 |
| Mar 25, 2026 | 27.65 | 28.20 | 27.51 | 28.03 | 28.03 | 2.41% | 17,485,310 |
| Mar 24, 2026 | 27.50 | 27.55 | 26.80 | 27.37 | 27.37 | 1.00% | 17,046,570 |
| Mar 23, 2026 | 27.61 | 28.02 | 26.91 | 27.10 | 27.10 | -3.35% | 23,257,960 |
| Mar 20, 2026 | 28.07 | 28.55 | 28.03 | 28.04 | 28.04 | -0.18% | 18,109,220 |
| Mar 19, 2026 | 28.54 | 28.75 | 28.01 | 28.09 | 28.09 | -3.54% | 23,693,560 |
| Mar 18, 2026 | 28.63 | 29.20 | 28.45 | 29.12 | 29.12 | 1.78% | 21,500,040 |
| Mar 17, 2026 | 29.66 | 29.78 | 28.56 | 28.61 | 28.61 | -2.89% | 24,605,580 |
| Mar 16, 2026 | 29.88 | 30.06 | 29.11 | 29.46 | 29.46 | -1.57% | 24,661,750 |
| Mar 13, 2026 | 30.80 | 31.09 | 29.70 | 29.93 | 29.93 | -3.51% | 28,733,930 |
| Mar 12, 2026 | 31.50 | 31.93 | 30.61 | 31.02 | 31.02 | -1.46% | 28,413,120 |
| Mar 11, 2026 | 32.09 | 32.19 | 31.20 | 31.48 | 31.48 | -1.81% | 31,811,100 |
| Mar 10, 2026 | 32.55 | 32.62 | 31.84 | 32.06 | 32.06 | -0.65% | 34,435,120 |
| Mar 9, 2026 | 32.08 | 32.69 | 31.36 | 32.27 | 32.27 | -2.30% | 40,236,363 |
| Mar 6, 2026 | 31.79 | 33.54 | 31.71 | 33.03 | 33.03 | 4.26% | 39,656,720 |
| Mar 5, 2026 | 31.35 | 32.14 | 31.17 | 31.68 | 31.68 | 2.33% | 32,260,110 |
| Mar 4, 2026 | 30.09 | 31.48 | 30.00 | 30.96 | 30.96 | 1.51% | 27,708,460 |
| Mar 3, 2026 | 31.41 | 31.77 | 30.34 | 30.50 | 30.50 | -2.90% | 25,268,110 |
| Mar 2, 2026 | 30.50 | 31.84 | 30.50 | 31.41 | 31.41 | 0.67% | 25,104,310 |
| Feb 27, 2026 | 31.10 | 31.48 | 30.86 | 31.20 | 31.20 | -0.16% | 20,680,884 |
| Feb 26, 2026 | 31.02 | 31.85 | 30.72 | 31.25 | 31.25 | 1.56% | 25,401,480 |
| Feb 25, 2026 | 30.90 | 30.99 | 30.45 | 30.77 | 30.77 | -0.52% | 20,509,780 |
| Feb 24, 2026 | 30.61 | 31.19 | 30.25 | 30.93 | 30.93 | 2.08% | 18,201,980 |
| Feb 13, 2026 | 30.50 | 31.08 | 30.29 | 30.30 | 30.30 | -2.85% | 15,514,106 |
| Feb 12, 2026 | 30.31 | 31.46 | 30.20 | 31.19 | 31.19 | 3.07% | 24,832,205 |
| Feb 11, 2026 | 30.62 | 30.66 | 29.94 | 30.26 | 30.26 | -0.69% | 15,201,800 |
| Feb 10, 2026 | 29.51 | 30.70 | 29.38 | 30.47 | 30.47 | 2.94% | 22,063,070 |
| Feb 9, 2026 | 29.50 | 29.64 | 29.16 | 29.60 | 29.60 | 1.54% | 14,162,110 |
| Feb 6, 2026 | 28.99 | 29.57 | 28.65 | 29.15 | 29.15 | 0.17% | 12,714,400 |
| Feb 5, 2026 | 30.23 | 30.23 | 29.00 | 29.10 | 29.10 | -3.74% | 21,441,540 |
| Feb 4, 2026 | 29.89 | 30.39 | 29.60 | 30.23 | 30.23 | 1.24% | 20,411,230 |
| Feb 3, 2026 | 29.29 | 29.95 | 28.96 | 29.86 | 29.86 | 3.61% | 20,355,289 |
| Feb 2, 2026 | 29.22 | 30.10 | 28.82 | 28.82 | 28.82 | 0.24% | 34,903,394 |
| Jan 30, 2026 | 30.00 | 30.05 | 28.48 | 28.75 | 28.75 | -4.45% | 34,795,260 |
| Jan 29, 2026 | 31.09 | 31.20 | 30.05 | 30.09 | 30.09 | -3.34% | 26,431,690 |
| Jan 28, 2026 | 31.32 | 31.38 | 30.89 | 31.13 | 31.13 | -0.06% | 19,848,530 |
| Jan 27, 2026 | 31.46 | 31.84 | 30.55 | 31.15 | 31.15 | -1.67% | 22,102,591 |
| Jan 26, 2026 | 32.97 | 33.50 | 31.60 | 31.68 | 31.68 | -3.88% | 31,485,644 |
| Jan 23, 2026 | 32.51 | 33.27 | 32.20 | 32.96 | 32.96 | 1.38% | 22,828,720 |
| Jan 22, 2026 | 32.70 | 33.08 | 32.33 | 32.51 | 32.51 | -0.58% | 14,661,770 |
| Jan 21, 2026 | 32.46 | 33.35 | 32.36 | 32.70 | 32.70 | -0.24% | 23,489,960 |
| Jan 20, 2026 | 32.85 | 33.36 | 32.46 | 32.78 | 32.78 | - | 29,333,180 |
| Jan 19, 2026 | 31.03 | 33.13 | 31.01 | 32.78 | 32.78 | 5.30% | 38,276,420 |
| Jan 16, 2026 | 31.29 | 32.29 | 31.07 | 31.13 | 31.13 | 2.00% | 26,650,807 |
| Jan 15, 2026 | 31.10 | 31.30 | 30.33 | 30.52 | 30.52 | -2.77% | 22,136,140 |
| Jan 14, 2026 | 32.08 | 32.47 | 31.00 | 31.39 | 31.39 | -2.12% | 29,065,070 |
| Jan 13, 2026 | 31.36 | 32.47 | 31.03 | 32.07 | 32.07 | 2.26% | 24,029,230 |
| Jan 12, 2026 | 31.59 | 31.70 | 31.10 | 31.36 | 31.36 | -0.82% | 15,890,310 |
| Jan 9, 2026 | 30.90 | 31.68 | 30.86 | 31.62 | 31.62 | 1.80% | 15,029,370 |
| Jan 8, 2026 | 31.35 | 31.47 | 30.89 | 31.06 | 31.06 | -0.83% | 11,356,980 |
| Jan 7, 2026 | 31.49 | 31.88 | 31.02 | 31.32 | 31.32 | -0.57% | 13,391,070 |
| Jan 6, 2026 | 30.68 | 31.79 | 30.68 | 31.50 | 31.50 | 2.17% | 14,297,820 |
| Jan 5, 2026 | 30.28 | 30.90 | 30.28 | 30.83 | 30.83 | 1.41% | 13,686,530 |
| Dec 31, 2025 | 30.70 | 30.70 | 30.10 | 30.40 | 30.40 | -0.72% | 9,667,261 |
| Dec 30, 2025 | 30.56 | 30.75 | 30.25 | 30.62 | 30.62 | -0.26% | 9,652,230 |
| Dec 29, 2025 | 30.94 | 31.20 | 30.38 | 30.70 | 30.70 | -0.81% | 12,716,800 |
| Dec 26, 2025 | 31.12 | 31.48 | 30.82 | 30.95 | 30.95 | -0.90% | 11,962,800 |
| Dec 25, 2025 | 30.34 | 31.30 | 30.18 | 31.23 | 31.23 | 2.83% | 15,225,210 |
| Dec 24, 2025 | 30.21 | 30.70 | 29.95 | 30.37 | 30.37 | -0.26% | 10,725,320 |
| Dec 23, 2025 | 30.24 | 30.74 | 30.09 | 30.45 | 30.45 | 0.73% | 10,318,160 |
| Dec 22, 2025 | 30.00 | 30.42 | 30.00 | 30.23 | 30.23 | 0.37% | 12,985,420 |
| Dec 19, 2025 | 30.14 | 30.37 | 29.84 | 30.12 | 30.12 | 0.87% | 11,072,770 |
| Dec 18, 2025 | 30.65 | 30.81 | 29.86 | 29.86 | 29.86 | -3.86% | 15,427,480 |
| Dec 17, 2025 | 30.15 | 31.15 | 30.05 | 31.06 | 31.06 | 2.58% | 15,098,000 |
| Dec 16, 2025 | 30.43 | 30.67 | 29.73 | 30.28 | 30.28 | -1.37% | 15,002,570 |
| Dec 15, 2025 | 30.40 | 30.87 | 30.01 | 30.70 | 30.70 | 0.92% | 15,771,180 |
| Dec 12, 2025 | 29.65 | 30.80 | 29.65 | 30.42 | 30.42 | 2.74% | 19,621,500 |
| Dec 11, 2025 | 29.45 | 30.08 | 29.16 | 29.61 | 29.61 | 0.92% | 16,052,310 |
| Dec 10, 2025 | 29.33 | 29.49 | 28.80 | 29.34 | 29.34 | -0.10% | 10,046,711 |
| Dec 9, 2025 | 29.49 | 29.89 | 29.18 | 29.37 | 29.37 | -0.84% | 11,310,785 |
| Dec 8, 2025 | 29.18 | 29.84 | 29.15 | 29.62 | 29.62 | 1.65% | 22,951,910 |
| Dec 5, 2025 | 27.94 | 29.18 | 27.94 | 29.14 | 29.14 | 4.33% | 27,640,580 |
| Dec 4, 2025 | 28.16 | 28.28 | 27.80 | 27.93 | 27.93 | -0.78% | 17,053,801 |
| Dec 3, 2025 | 28.20 | 28.49 | 28.04 | 28.15 | 28.15 | -0.21% | 12,931,690 |
| Dec 2, 2025 | 28.55 | 28.59 | 27.62 | 28.21 | 28.21 | -1.12% | 18,539,707 |
| Dec 1, 2025 | 29.10 | 29.29 | 28.30 | 28.53 | 28.53 | -1.99% | 17,315,350 |
| Nov 28, 2025 | 28.84 | 29.22 | 28.20 | 29.11 | 29.11 | 1.04% | 14,861,600 |
| Nov 27, 2025 | 28.75 | 29.19 | 28.67 | 28.81 | 28.81 | 0.17% | 13,454,190 |