Power HF Co., Ltd. (SHA:605100)
China
· Delayed Price · Currency is CNY 42.70
-0.03 (-0.07%)
Mar 10, 2026, 11:29 AM CST
Power HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 42.03 | 43.54 | 42.03 | 42.73 | 42.73 | 0.42% | 2,337,480 |
| Mar 6, 2026 | 42.72 | 43.40 | 42.24 | 42.55 | 42.55 | -0.26% | 1,615,200 |
| Mar 5, 2026 | 41.03 | 43.30 | 41.03 | 42.66 | 42.66 | 4.82% | 2,662,312 |
| Mar 4, 2026 | 39.00 | 41.00 | 38.60 | 40.70 | 40.70 | 3.33% | 2,117,316 |
| Mar 3, 2026 | 41.16 | 41.92 | 39.03 | 39.39 | 39.39 | -6.21% | 2,971,080 |
| Mar 2, 2026 | 43.20 | 43.20 | 41.50 | 42.00 | 42.00 | -4.09% | 3,685,808 |
| Feb 27, 2026 | 43.70 | 44.39 | 42.63 | 43.79 | 43.79 | 1.44% | 2,495,198 |
| Feb 26, 2026 | 42.65 | 43.33 | 42.03 | 43.17 | 43.17 | 1.15% | 2,559,339 |
| Feb 25, 2026 | 42.69 | 42.79 | 41.61 | 42.68 | 42.68 | -0.02% | 2,077,796 |
| Feb 24, 2026 | 43.55 | 43.55 | 42.12 | 42.69 | 42.69 | -1.18% | 1,595,320 |
| Feb 13, 2026 | 43.18 | 43.88 | 42.95 | 43.20 | 43.20 | 0.05% | 1,349,292 |
| Feb 12, 2026 | 43.67 | 43.97 | 43.01 | 43.18 | 43.18 | -1.12% | 1,941,360 |
| Feb 11, 2026 | 43.76 | 44.51 | 43.56 | 43.67 | 43.67 | -0.89% | 2,008,492 |
| Feb 10, 2026 | 45.18 | 45.30 | 43.95 | 44.06 | 44.06 | -1.70% | 1,767,160 |
| Feb 9, 2026 | 45.95 | 46.38 | 43.95 | 44.82 | 44.82 | -1.17% | 3,470,700 |
| Feb 6, 2026 | 43.87 | 45.97 | 43.57 | 45.35 | 45.35 | 2.86% | 2,480,024 |
| Feb 5, 2026 | 45.05 | 45.31 | 43.60 | 44.09 | 44.09 | -2.13% | 1,922,100 |
| Feb 4, 2026 | 45.10 | 46.39 | 44.50 | 45.05 | 45.05 | - | 2,589,120 |
| Feb 3, 2026 | 44.95 | 45.66 | 44.56 | 45.05 | 45.05 | 0.13% | 2,025,792 |
| Feb 2, 2026 | 44.76 | 46.00 | 44.76 | 44.99 | 44.99 | -0.49% | 2,362,488 |
| Jan 30, 2026 | 43.43 | 45.44 | 43.43 | 45.21 | 45.21 | 1.96% | 3,010,140 |
| Jan 29, 2026 | 46.18 | 47.00 | 44.31 | 44.34 | 44.34 | -4.40% | 3,816,396 |
| Jan 28, 2026 | 45.80 | 46.76 | 45.30 | 46.38 | 46.38 | 1.27% | 3,400,528 |
| Jan 27, 2026 | 47.00 | 47.50 | 45.53 | 45.80 | 45.80 | -3.13% | 3,138,436 |
| Jan 26, 2026 | 47.20 | 48.62 | 47.07 | 47.28 | 47.28 | -0.73% | 4,856,724 |
| Jan 23, 2026 | 48.21 | 48.60 | 46.96 | 47.63 | 47.63 | -1.16% | 3,987,276 |
| Jan 22, 2026 | 49.50 | 49.99 | 47.07 | 48.19 | 48.19 | -2.05% | 5,765,348 |
| Jan 21, 2026 | 48.00 | 49.58 | 47.30 | 49.20 | 49.20 | 2.50% | 5,960,898 |
| Jan 20, 2026 | 48.50 | 48.84 | 47.70 | 48.00 | 48.00 | -0.56% | 3,469,968 |
| Jan 19, 2026 | 46.22 | 48.48 | 46.22 | 48.27 | 48.27 | 3.43% | 5,312,726 |
| Jan 16, 2026 | 47.61 | 48.26 | 45.40 | 46.67 | 46.67 | -1.54% | 4,999,016 |
| Jan 15, 2026 | 47.80 | 49.42 | 46.66 | 47.40 | 47.40 | -0.84% | 4,727,212 |
| Jan 14, 2026 | 47.88 | 50.57 | 47.50 | 47.80 | 47.80 | -0.15% | 6,538,861 |
| Jan 13, 2026 | 47.25 | 48.68 | 46.90 | 47.87 | 47.87 | 1.31% | 5,301,081 |
| Jan 12, 2026 | 46.25 | 47.64 | 45.33 | 47.25 | 47.25 | 2.16% | 6,238,653 |
| Jan 9, 2026 | 46.10 | 47.58 | 45.42 | 46.25 | 46.25 | 0.22% | 4,674,613 |
| Jan 8, 2026 | 46.50 | 46.56 | 45.50 | 46.15 | 46.15 | 0.39% | 3,793,359 |
| Jan 7, 2026 | 44.44 | 46.39 | 43.97 | 45.97 | 45.97 | 2.89% | 4,630,090 |
| Jan 6, 2026 | 44.40 | 45.88 | 43.90 | 44.68 | 44.68 | -0.18% | 4,186,373 |
| Jan 5, 2026 | 45.00 | 45.70 | 44.39 | 44.76 | 44.76 | -0.47% | 5,364,260 |
| Dec 31, 2025 | 42.10 | 45.00 | 40.90 | 44.97 | 44.97 | 6.94% | 6,610,600 |
| Dec 30, 2025 | 43.00 | 43.53 | 41.90 | 42.05 | 42.05 | -3.40% | 4,160,346 |
| Dec 29, 2025 | 43.00 | 44.15 | 42.48 | 43.53 | 43.53 | 2.28% | 5,083,721 |
| Dec 26, 2025 | 40.50 | 43.66 | 40.50 | 42.56 | 42.56 | 3.86% | 5,368,144 |
| Dec 25, 2025 | 40.08 | 41.33 | 40.03 | 40.98 | 40.98 | 1.61% | 4,145,265 |
| Dec 24, 2025 | 39.78 | 40.85 | 38.90 | 40.33 | 40.33 | 2.65% | 4,461,600 |
| Dec 23, 2025 | 39.29 | 39.82 | 38.50 | 39.29 | 39.29 | - | 2,790,690 |
| Dec 22, 2025 | 39.01 | 39.59 | 38.59 | 39.29 | 39.29 | 0.77% | 3,135,160 |
| Dec 19, 2025 | 39.44 | 39.78 | 38.73 | 38.99 | 38.99 | -1.24% | 3,968,572 |
| Dec 18, 2025 | 41.29 | 41.29 | 39.32 | 39.48 | 39.48 | -3.45% | 4,599,040 |
| Dec 17, 2025 | 41.82 | 42.00 | 39.50 | 40.89 | 40.89 | -2.22% | 6,025,656 |
| Dec 16, 2025 | 42.78 | 43.31 | 41.59 | 41.82 | 41.82 | -2.22% | 3,420,200 |
| Dec 15, 2025 | 42.45 | 43.61 | 41.91 | 42.77 | 42.77 | -0.53% | 3,249,680 |
| Dec 12, 2025 | 43.00 | 43.85 | 42.97 | 43.00 | 43.00 | -0.92% | 2,989,900 |
| Dec 11, 2025 | 44.69 | 45.66 | 43.24 | 43.40 | 43.40 | -2.89% | 3,856,808 |
| Dec 10, 2025 | 46.78 | 46.78 | 44.50 | 44.69 | 44.69 | -3.77% | 4,361,444 |
| Dec 9, 2025 | 45.68 | 47.18 | 45.68 | 46.44 | 46.44 | 1.66% | 5,553,456 |
| Dec 8, 2025 | 44.90 | 45.70 | 43.80 | 45.68 | 45.68 | 1.96% | 6,043,312 |
| Dec 5, 2025 | 44.90 | 46.50 | 43.99 | 44.80 | 44.80 | 1.84% | 6,721,222 |
| Dec 4, 2025 | 45.00 | 45.00 | 43.01 | 43.99 | 43.99 | 0.41% | 4,099,596 |
| Dec 3, 2025 | 45.17 | 45.19 | 43.70 | 43.81 | 43.81 | -3.08% | 4,067,734 |
| Dec 2, 2025 | 44.96 | 45.39 | 43.66 | 45.20 | 45.20 | - | 4,027,994 |
| Dec 1, 2025 | 44.47 | 45.50 | 44.12 | 45.20 | 45.20 | 1.07% | 4,117,400 |
| Nov 28, 2025 | 44.40 | 45.18 | 43.43 | 44.72 | 44.72 | 0.90% | 4,427,512 |
| Nov 27, 2025 | 43.90 | 45.12 | 43.73 | 44.32 | 44.32 | 0.93% | 5,077,592 |
| Nov 26, 2025 | 45.95 | 46.15 | 43.80 | 43.91 | 43.91 | -5.39% | 8,459,306 |
| Nov 25, 2025 | 45.83 | 47.13 | 44.95 | 46.41 | 46.41 | 2.43% | 8,647,460 |
| Nov 24, 2025 | 45.64 | 45.88 | 42.09 | 45.31 | 45.31 | 1.59% | 10,812,994 |
| Nov 21, 2025 | 46.40 | 46.98 | 44.21 | 44.60 | 44.60 | -5.07% | 10,562,950 |
| Nov 20, 2025 | 48.83 | 49.89 | 45.71 | 46.98 | 46.98 | -5.28% | 15,914,870 |
| Nov 19, 2025 | 45.17 | 49.60 | 44.30 | 49.60 | 49.60 | 9.81% | 16,062,690 |
| Nov 18, 2025 | 43.68 | 46.67 | 43.28 | 45.17 | 45.17 | 2.38% | 14,176,680 |
| Nov 17, 2025 | 41.97 | 44.59 | 41.69 | 44.12 | 44.12 | 5.12% | 12,423,590 |
| Nov 14, 2025 | 43.02 | 43.98 | 40.49 | 41.97 | 41.97 | -4.85% | 14,671,100 |
| Nov 13, 2025 | 44.00 | 46.50 | 42.50 | 44.11 | 44.11 | -1.87% | 20,750,400 |
| Nov 12, 2025 | 41.20 | 44.95 | 40.21 | 44.95 | 44.95 | 10.01% | 15,250,560 |
| Nov 11, 2025 | 38.42 | 41.64 | 36.88 | 40.86 | 40.86 | 6.38% | 15,416,430 |
| Nov 10, 2025 | 36.97 | 38.98 | 36.00 | 38.41 | 38.41 | 4.18% | 10,266,530 |
| Nov 7, 2025 | 36.42 | 37.42 | 36.42 | 36.87 | 36.87 | 0.11% | 8,962,212 |
| Nov 6, 2025 | 35.99 | 37.99 | 35.73 | 36.83 | 36.83 | 2.31% | 10,420,840 |
| Nov 5, 2025 | 35.19 | 36.41 | 34.82 | 36.00 | 36.00 | 1.81% | 10,654,620 |
| Nov 4, 2025 | 34.94 | 35.77 | 34.46 | 35.36 | 35.36 | 1.64% | 12,597,620 |
| Nov 3, 2025 | 31.65 | 34.79 | 31.02 | 34.79 | 34.79 | 9.99% | 10,482,450 |
| Oct 31, 2025 | 29.86 | 31.99 | 29.86 | 31.63 | 31.63 | 5.12% | 7,118,292 |
| Oct 30, 2025 | 28.63 | 31.00 | 28.52 | 30.09 | 30.09 | 4.05% | 9,720,352 |
| Oct 29, 2025 | 28.83 | 29.29 | 28.42 | 28.92 | 28.92 | 0.42% | 4,068,840 |
| Oct 28, 2025 | 28.65 | 29.47 | 28.35 | 28.80 | 28.80 | 0.45% | 4,189,832 |
| Oct 27, 2025 | 28.15 | 29.34 | 28.15 | 28.67 | 28.67 | 1.67% | 4,084,976 |
| Oct 24, 2025 | 27.76 | 28.50 | 27.63 | 28.20 | 28.20 | 1.59% | 4,025,192 |
| Oct 23, 2025 | 27.35 | 27.80 | 26.82 | 27.76 | 27.76 | 0.73% | 3,052,420 |
| Oct 22, 2025 | 27.57 | 27.80 | 27.10 | 27.56 | 27.56 | -0.36% | 2,976,446 |
| Oct 21, 2025 | 27.51 | 27.78 | 27.06 | 27.66 | 27.66 | 0.55% | 4,279,004 |
| Oct 20, 2025 | 28.50 | 28.50 | 27.00 | 27.51 | 27.51 | -0.94% | 4,479,100 |
| Oct 17, 2025 | 28.97 | 28.97 | 27.67 | 27.77 | 27.77 | -3.44% | 3,968,200 |
| Oct 16, 2025 | 29.30 | 29.55 | 28.61 | 28.76 | 28.76 | -0.96% | 4,140,032 |
| Oct 15, 2025 | 28.70 | 29.26 | 28.33 | 29.04 | 29.04 | 1.36% | 3,705,200 |
| Oct 14, 2025 | 28.81 | 30.38 | 28.54 | 28.65 | 28.65 | -0.56% | 4,044,076 |
| Oct 13, 2025 | 26.52 | 29.02 | 26.52 | 28.81 | 28.81 | 0.31% | 5,776,632 |
| Oct 10, 2025 | 29.37 | 29.93 | 28.52 | 28.72 | 28.72 | -2.21% | 5,908,556 |
| Oct 9, 2025 | 29.30 | 30.33 | 28.93 | 29.37 | 29.37 | 1.28% | 6,514,377 |