Hefei Conver Holding Co.,Ltd. (SHA:603409)
China
· Delayed Price · Currency is CNY 35.89
+0.38 (1.07%)
At close: Mar 6, 2026
Hefei Conver Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.87 | 37.14 | 35.60 | 36.75 | 36.75 | 2.40% | 1,494,280 |
| Mar 6, 2026 | 35.51 | 35.94 | 35.36 | 35.89 | 35.89 | 1.07% | 590,511 |
| Mar 5, 2026 | 35.99 | 36.34 | 35.47 | 35.51 | 35.51 | -0.89% | 1,106,436 |
| Mar 4, 2026 | 35.36 | 36.11 | 34.90 | 35.83 | 35.83 | 1.13% | 1,143,866 |
| Mar 3, 2026 | 35.28 | 36.41 | 35.28 | 35.43 | 35.43 | 0.40% | 2,138,192 |
| Mar 2, 2026 | 37.02 | 37.28 | 35.00 | 35.29 | 35.29 | -5.64% | 3,349,156 |
| Feb 27, 2026 | 37.40 | 37.60 | 37.28 | 37.40 | 37.40 | -0.24% | 756,177 |
| Feb 26, 2026 | 37.40 | 37.74 | 37.30 | 37.49 | 37.49 | -0.24% | 698,900 |
| Feb 25, 2026 | 37.38 | 37.76 | 37.01 | 37.58 | 37.58 | 0.54% | 1,287,417 |
| Feb 24, 2026 | 37.60 | 37.60 | 37.27 | 37.38 | 37.38 | -0.08% | 705,741 |
| Feb 13, 2026 | 37.50 | 37.69 | 37.10 | 37.41 | 37.41 | -0.19% | 1,488,615 |
| Feb 12, 2026 | 37.66 | 37.70 | 37.33 | 37.48 | 37.48 | -0.48% | 1,311,389 |
| Feb 11, 2026 | 37.62 | 37.74 | 37.36 | 37.66 | 37.66 | 0.08% | 1,098,089 |
| Feb 10, 2026 | 37.64 | 37.96 | 37.20 | 37.63 | 37.63 | -0.03% | 1,416,266 |
| Feb 9, 2026 | 37.56 | 37.68 | 37.10 | 37.64 | 37.64 | 0.21% | 2,115,722 |
| Feb 6, 2026 | 38.00 | 38.09 | 36.98 | 37.56 | 37.56 | -1.16% | 3,028,894 |
| Feb 5, 2026 | 39.51 | 39.53 | 36.70 | 38.00 | 38.00 | -4.86% | 5,582,699 |
| Feb 4, 2026 | 39.69 | 40.77 | 39.46 | 39.94 | 39.94 | 0.78% | 3,425,416 |
| Feb 3, 2026 | 39.67 | 40.20 | 39.16 | 39.63 | 39.63 | -0.10% | 2,582,494 |
| Feb 2, 2026 | 40.11 | 40.48 | 39.42 | 39.67 | 39.67 | -0.92% | 3,021,655 |
| Jan 30, 2026 | 37.41 | 40.31 | 37.41 | 40.04 | 40.04 | 5.95% | 5,308,165 |
| Jan 29, 2026 | 38.01 | 38.68 | 37.25 | 37.79 | 37.79 | -1.10% | 2,382,527 |
| Jan 28, 2026 | 39.04 | 39.06 | 37.80 | 38.21 | 38.21 | -1.82% | 2,380,555 |
| Jan 27, 2026 | 38.30 | 39.06 | 37.67 | 38.92 | 38.92 | 1.25% | 3,252,581 |
| Jan 26, 2026 | 37.79 | 38.68 | 37.54 | 38.44 | 38.44 | 1.72% | 2,931,662 |
| Jan 23, 2026 | 37.90 | 38.20 | 37.43 | 37.79 | 37.79 | -0.29% | 1,700,860 |
| Jan 22, 2026 | 37.80 | 38.18 | 37.72 | 37.90 | 37.90 | -0.26% | 1,349,605 |
| Jan 21, 2026 | 37.48 | 38.37 | 37.34 | 38.00 | 38.00 | 1.04% | 2,660,679 |
| Jan 20, 2026 | 37.38 | 37.76 | 37.19 | 37.61 | 37.61 | 0.56% | 2,150,900 |
| Jan 19, 2026 | 37.20 | 37.56 | 37.15 | 37.40 | 37.40 | -0.13% | 1,304,678 |
| Jan 16, 2026 | 37.22 | 37.75 | 37.13 | 37.45 | 37.45 | 0.67% | 1,450,977 |
| Jan 15, 2026 | 36.90 | 37.69 | 36.90 | 37.20 | 37.20 | 0.22% | 1,319,900 |
| Jan 14, 2026 | 37.47 | 37.51 | 36.70 | 37.12 | 37.12 | -0.46% | 2,107,027 |
| Jan 13, 2026 | 37.30 | 37.89 | 37.20 | 37.29 | 37.29 | -0.61% | 1,668,061 |
| Jan 12, 2026 | 37.42 | 38.10 | 37.30 | 37.52 | 37.52 | 0.67% | 2,707,510 |
| Jan 9, 2026 | 37.18 | 37.50 | 36.95 | 37.27 | 37.27 | 0.22% | 1,548,289 |
| Jan 8, 2026 | 36.92 | 37.75 | 36.51 | 37.19 | 37.19 | 0.38% | 2,070,486 |
| Jan 7, 2026 | 37.11 | 37.28 | 36.82 | 37.05 | 37.05 | -0.16% | 1,288,663 |
| Jan 6, 2026 | 37.20 | 37.50 | 36.82 | 37.11 | 37.11 | -0.32% | 1,846,589 |
| Jan 5, 2026 | 37.60 | 37.62 | 36.83 | 37.23 | 37.23 | - | 1,970,522 |
| Dec 31, 2025 | 37.07 | 37.68 | 37.00 | 37.23 | 37.23 | 0.03% | 2,051,842 |
| Dec 30, 2025 | 38.00 | 38.00 | 35.99 | 37.22 | 37.22 | -0.64% | 3,152,065 |
| Dec 29, 2025 | 37.37 | 37.94 | 37.10 | 37.46 | 37.46 | 0.16% | 1,811,985 |
| Dec 26, 2025 | 37.74 | 37.74 | 36.88 | 37.40 | 37.40 | -0.27% | 2,007,646 |
| Dec 25, 2025 | 37.10 | 37.53 | 36.55 | 37.50 | 37.50 | 1.08% | 2,445,374 |
| Dec 24, 2025 | 36.05 | 37.74 | 35.91 | 37.10 | 37.10 | 3.06% | 3,753,657 |
| Dec 23, 2025 | 36.05 | 36.30 | 35.81 | 36.00 | 36.00 | 0.06% | 817,832 |
| Dec 22, 2025 | 36.05 | 36.21 | 35.80 | 35.98 | 35.98 | -0.22% | 1,008,139 |
| Dec 19, 2025 | 36.30 | 36.30 | 35.80 | 36.06 | 36.06 | -0.17% | 1,036,704 |
| Dec 18, 2025 | 35.71 | 36.45 | 35.45 | 36.12 | 36.12 | 1.18% | 1,615,912 |
| Dec 17, 2025 | 35.32 | 36.24 | 35.32 | 35.70 | 35.70 | 0.68% | 1,611,701 |
| Dec 16, 2025 | 35.26 | 35.54 | 35.08 | 35.46 | 35.46 | 0.20% | 1,005,865 |
| Dec 15, 2025 | 35.02 | 35.66 | 34.80 | 35.39 | 35.39 | 1.09% | 1,260,370 |
| Dec 12, 2025 | 35.20 | 35.25 | 34.75 | 35.01 | 35.01 | -0.28% | 809,559 |
| Dec 11, 2025 | 34.99 | 35.38 | 34.82 | 35.11 | 35.11 | 0.43% | 1,407,894 |
| Dec 10, 2025 | 34.05 | 35.00 | 34.01 | 34.96 | 34.96 | 2.40% | 1,776,249 |
| Dec 9, 2025 | 34.34 | 34.35 | 34.05 | 34.14 | 34.14 | -0.52% | 649,149 |
| Dec 8, 2025 | 34.40 | 34.42 | 34.25 | 34.32 | 34.32 | -0.29% | 628,621 |
| Dec 5, 2025 | 34.53 | 34.79 | 34.14 | 34.42 | 34.42 | -1.04% | 1,017,144 |
| Dec 4, 2025 | 34.27 | 35.30 | 34.26 | 34.78 | 34.78 | 1.55% | 1,228,805 |
| Dec 3, 2025 | 34.23 | 34.83 | 34.15 | 34.25 | 34.25 | -0.67% | 491,656 |
| Dec 2, 2025 | 34.98 | 35.59 | 34.45 | 34.48 | 34.48 | 0.64% | 1,000,162 |
| Dec 1, 2025 | 34.04 | 34.44 | 33.88 | 34.26 | 34.26 | 0.62% | 543,424 |
| Nov 28, 2025 | 34.16 | 34.35 | 33.88 | 34.05 | 34.05 | -0.26% | 654,704 |
| Nov 27, 2025 | 34.06 | 34.69 | 33.84 | 34.14 | 34.14 | 0.23% | 860,455 |
| Nov 26, 2025 | 34.31 | 34.43 | 33.80 | 34.06 | 34.06 | -0.70% | 663,263 |
| Nov 25, 2025 | 33.93 | 34.43 | 33.82 | 34.30 | 34.30 | 1.42% | 652,767 |
| Nov 24, 2025 | 33.33 | 33.97 | 33.29 | 33.82 | 33.82 | 1.74% | 722,776 |
| Nov 21, 2025 | 34.15 | 34.43 | 33.22 | 33.24 | 33.24 | -3.01% | 1,348,103 |
| Nov 20, 2025 | 34.78 | 35.10 | 34.09 | 34.27 | 34.27 | -1.52% | 1,220,768 |
| Nov 19, 2025 | 35.13 | 35.69 | 34.71 | 34.80 | 34.80 | -0.91% | 999,840 |
| Nov 18, 2025 | 35.60 | 35.88 | 35.03 | 35.12 | 35.12 | -1.95% | 1,312,533 |
| Nov 17, 2025 | 36.23 | 36.60 | 35.58 | 35.82 | 35.82 | -0.94% | 2,051,272 |
| Nov 14, 2025 | 35.73 | 36.55 | 35.52 | 36.16 | 36.16 | 1.29% | 3,663,829 |
| Nov 13, 2025 | 34.38 | 35.99 | 34.19 | 35.70 | 35.70 | 3.84% | 3,134,839 |
| Nov 12, 2025 | 34.71 | 34.71 | 34.25 | 34.38 | 34.38 | -0.92% | 668,910 |
| Nov 11, 2025 | 34.68 | 34.85 | 34.62 | 34.70 | 34.70 | 0.26% | 525,102 |
| Nov 10, 2025 | 34.80 | 34.80 | 34.54 | 34.61 | 34.61 | -0.06% | 597,624 |
| Nov 7, 2025 | 35.00 | 35.09 | 34.63 | 34.63 | 34.63 | -1.09% | 955,985 |
| Nov 6, 2025 | 35.20 | 35.20 | 34.96 | 35.01 | 35.01 | -0.17% | 497,855 |
| Nov 5, 2025 | 35.02 | 35.21 | 34.72 | 35.07 | 35.07 | -0.09% | 747,720 |
| Nov 4, 2025 | 34.80 | 35.14 | 34.54 | 35.10 | 35.10 | 1.15% | 1,334,172 |
| Nov 3, 2025 | 34.69 | 34.80 | 34.37 | 34.70 | 34.70 | 0.52% | 560,237 |
| Oct 31, 2025 | 34.13 | 34.83 | 34.13 | 34.52 | 34.52 | 0.35% | 742,682 |
| Oct 30, 2025 | 34.55 | 34.72 | 34.35 | 34.40 | 34.40 | -0.38% | 745,050 |
| Oct 29, 2025 | 34.76 | 34.84 | 34.30 | 34.53 | 34.53 | -1.15% | 1,177,533 |
| Oct 28, 2025 | 34.73 | 35.24 | 34.60 | 34.93 | 34.93 | 1.16% | 1,192,654 |
| Oct 27, 2025 | 34.50 | 34.69 | 34.41 | 34.53 | 34.53 | -0.06% | 579,556 |
| Oct 24, 2025 | 34.31 | 34.78 | 34.14 | 34.55 | 34.55 | 0.93% | 920,922 |
| Oct 23, 2025 | 34.12 | 34.50 | 33.87 | 34.23 | 34.23 | 0.32% | 634,169 |
| Oct 22, 2025 | 34.08 | 34.49 | 33.99 | 34.12 | 34.12 | 0.12% | 504,777 |
| Oct 21, 2025 | 33.61 | 34.38 | 33.56 | 34.08 | 34.08 | 1.40% | 717,486 |
| Oct 20, 2025 | 33.82 | 33.98 | 33.41 | 33.61 | 33.61 | -0.47% | 792,348 |
| Oct 17, 2025 | 34.50 | 34.52 | 33.70 | 33.77 | 33.77 | -1.97% | 979,396 |
| Oct 16, 2025 | 34.99 | 35.00 | 34.40 | 34.45 | 34.45 | -1.37% | 970,250 |
| Oct 15, 2025 | 34.71 | 35.02 | 34.51 | 34.93 | 34.93 | 0.66% | 835,401 |
| Oct 14, 2025 | 34.99 | 35.35 | 34.65 | 34.70 | 34.70 | -0.94% | 1,030,442 |
| Oct 13, 2025 | 34.80 | 35.39 | 34.30 | 35.03 | 35.03 | -1.18% | 958,449 |
| Oct 10, 2025 | 35.51 | 35.86 | 35.39 | 35.45 | 35.45 | -0.53% | 658,079 |
| Oct 9, 2025 | 35.49 | 35.75 | 35.00 | 35.64 | 35.64 | 0.56% | 1,015,224 |