Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China
· Delayed Price · Currency is CNY 324.02
+5.89 (1.85%)
Apr 28, 2026, 4:00 PM EDT
SHA:688200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 319.67 | 331.98 | 311.00 | 324.02 | 324.02 | 1.85% | 3,026,794 |
| Apr 27, 2026 | 310.14 | 321.42 | 297.03 | 318.13 | 318.13 | 3.09% | 4,000,665 |
| Apr 24, 2026 | 318.00 | 332.99 | 305.00 | 308.60 | 308.60 | 0.03% | 5,124,627 |
| Apr 23, 2026 | 301.30 | 314.98 | 295.09 | 308.51 | 308.51 | 2.39% | 3,575,510 |
| Apr 22, 2026 | 294.21 | 301.88 | 291.02 | 301.30 | 301.30 | 2.41% | 2,287,306 |
| Apr 21, 2026 | 293.75 | 300.09 | 286.58 | 294.20 | 294.20 | - | 2,269,458 |
| Apr 20, 2026 | 302.93 | 302.93 | 289.61 | 294.21 | 294.21 | -3.85% | 3,105,842 |
| Apr 17, 2026 | 295.00 | 306.00 | 290.20 | 305.98 | 305.98 | 2.31% | 2,515,149 |
| Apr 16, 2026 | 284.57 | 302.53 | 281.51 | 299.08 | 299.08 | 4.57% | 2,578,369 |
| Apr 15, 2026 | 297.52 | 299.00 | 284.08 | 286.00 | 286.00 | -3.68% | 2,125,617 |
| Apr 14, 2026 | 284.77 | 300.94 | 283.80 | 296.94 | 296.94 | 5.38% | 2,503,546 |
| Apr 13, 2026 | 290.04 | 295.00 | 279.13 | 281.77 | 281.77 | -3.84% | 2,257,816 |
| Apr 10, 2026 | 289.95 | 303.20 | 286.00 | 293.03 | 293.03 | 2.76% | 2,447,416 |
| Apr 9, 2026 | 277.10 | 293.98 | 276.61 | 285.15 | 285.15 | 0.61% | 2,217,907 |
| Apr 8, 2026 | 270.01 | 284.88 | 270.01 | 283.43 | 283.43 | 8.49% | 2,428,129 |
| Apr 7, 2026 | 265.10 | 268.91 | 259.00 | 261.25 | 261.25 | -0.36% | 1,572,568 |
| Apr 3, 2026 | 266.73 | 271.00 | 260.20 | 262.20 | 262.20 | -1.43% | 1,227,128 |
| Apr 2, 2026 | 270.68 | 274.99 | 260.20 | 266.00 | 266.00 | -2.31% | 1,993,981 |
| Apr 1, 2026 | 271.88 | 277.77 | 267.00 | 272.30 | 272.30 | 3.61% | 2,690,086 |
| Mar 31, 2026 | 280.14 | 282.10 | 261.49 | 262.80 | 262.80 | -7.13% | 4,239,482 |
| Mar 30, 2026 | 267.66 | 285.99 | 263.29 | 282.97 | 282.97 | 5.40% | 3,574,068 |
| Mar 27, 2026 | 258.21 | 273.73 | 255.80 | 268.47 | 268.47 | 3.04% | 2,229,740 |
| Mar 26, 2026 | 263.63 | 266.41 | 257.63 | 260.56 | 260.56 | -2.59% | 1,896,109 |
| Mar 25, 2026 | 270.00 | 277.82 | 264.01 | 267.50 | 267.50 | 0.23% | 2,196,339 |
| Mar 24, 2026 | 263.00 | 268.28 | 255.02 | 266.88 | 266.88 | 3.05% | 2,416,380 |
| Mar 23, 2026 | 266.60 | 268.00 | 256.11 | 258.97 | 258.97 | -4.09% | 2,333,752 |
| Mar 20, 2026 | 271.53 | 277.75 | 267.32 | 270.00 | 270.00 | 1.31% | 2,665,529 |
| Mar 19, 2026 | 266.38 | 273.65 | 259.00 | 266.50 | 266.50 | -1.29% | 2,874,197 |
| Mar 18, 2026 | 268.18 | 274.97 | 262.00 | 269.98 | 269.98 | 0.90% | 2,817,883 |
| Mar 17, 2026 | 266.30 | 276.98 | 263.01 | 267.56 | 267.56 | 0.96% | 4,101,813 |
| Mar 16, 2026 | 255.00 | 266.88 | 247.10 | 265.01 | 265.01 | 5.52% | 3,286,576 |
| Mar 13, 2026 | 255.06 | 259.36 | 250.20 | 251.14 | 251.14 | -1.24% | 2,168,378 |
| Mar 12, 2026 | 256.36 | 260.48 | 250.58 | 254.29 | 254.29 | -1.18% | 1,634,132 |
| Mar 11, 2026 | 262.96 | 264.80 | 254.20 | 257.33 | 257.33 | -2.84% | 2,057,223 |
| Mar 10, 2026 | 266.40 | 269.00 | 259.09 | 264.84 | 264.84 | 1.86% | 1,881,992 |
| Mar 9, 2026 | 256.00 | 262.60 | 252.20 | 260.00 | 260.00 | -2.15% | 2,344,274 |
| Mar 6, 2026 | 265.00 | 276.73 | 264.00 | 265.71 | 265.71 | -0.48% | 1,643,965 |
| Mar 5, 2026 | 272.00 | 276.99 | 265.30 | 267.00 | 267.00 | 0.61% | 2,597,953 |
| Mar 4, 2026 | 266.98 | 273.99 | 263.30 | 265.37 | 265.37 | -1.20% | 2,091,109 |
| Mar 3, 2026 | 283.97 | 291.00 | 266.26 | 268.58 | 268.58 | -6.60% | 3,507,888 |
| Mar 2, 2026 | 288.00 | 299.00 | 285.00 | 287.57 | 287.57 | -2.62% | 2,932,341 |
| Feb 27, 2026 | 294.00 | 298.67 | 288.23 | 295.30 | 295.30 | -2.54% | 2,005,797 |
| Feb 26, 2026 | 293.24 | 307.88 | 292.00 | 303.00 | 303.00 | 3.33% | 3,041,888 |
| Feb 25, 2026 | 294.05 | 301.79 | 284.60 | 293.24 | 293.24 | -0.08% | 2,843,422 |
| Feb 24, 2026 | 309.60 | 310.00 | 290.02 | 293.47 | 293.47 | -4.03% | 2,453,156 |
| Feb 13, 2026 | 304.62 | 319.66 | 304.62 | 305.80 | 305.80 | 0.29% | 2,917,433 |
| Feb 12, 2026 | 310.00 | 313.32 | 301.98 | 304.92 | 304.92 | -0.96% | 2,409,795 |
| Feb 11, 2026 | 308.99 | 317.80 | 298.60 | 307.88 | 307.88 | 0.05% | 2,616,123 |
| Feb 10, 2026 | 288.80 | 312.55 | 288.80 | 307.73 | 307.73 | 8.98% | 4,522,406 |
| Feb 9, 2026 | 275.97 | 284.75 | 275.40 | 282.37 | 282.37 | 5.67% | 3,041,762 |
| Feb 6, 2026 | 272.15 | 278.47 | 267.03 | 267.21 | 267.21 | -2.09% | 3,644,281 |
| Feb 5, 2026 | 277.00 | 283.69 | 269.01 | 272.90 | 272.90 | -6.99% | 3,688,975 |
| Feb 4, 2026 | 292.00 | 298.00 | 283.20 | 293.41 | 293.41 | -1.19% | 2,756,658 |
| Feb 3, 2026 | 287.00 | 307.88 | 286.90 | 296.95 | 296.95 | 5.46% | 4,269,993 |
| Feb 2, 2026 | 294.00 | 295.59 | 275.00 | 281.57 | 281.57 | -6.54% | 4,220,688 |
| Jan 30, 2026 | 263.59 | 312.89 | 261.98 | 301.27 | 301.27 | 12.25% | 4,680,496 |
| Jan 29, 2026 | 271.00 | 279.79 | 264.00 | 268.39 | 268.39 | -0.49% | 3,093,543 |
| Jan 28, 2026 | 276.00 | 278.50 | 268.19 | 269.72 | 269.72 | -1.56% | 3,281,635 |
| Jan 27, 2026 | 250.00 | 279.99 | 250.00 | 274.00 | 274.00 | 7.45% | 3,835,050 |
| Jan 26, 2026 | 251.00 | 260.10 | 238.88 | 255.00 | 255.00 | -3.70% | 3,965,704 |
| Jan 23, 2026 | 247.85 | 264.81 | 246.00 | 264.81 | 264.81 | 7.38% | 3,728,922 |
| Jan 22, 2026 | 261.00 | 264.56 | 245.09 | 246.61 | 246.61 | -2.89% | 3,364,377 |
| Jan 21, 2026 | 233.81 | 259.86 | 232.00 | 253.94 | 253.94 | 7.52% | 3,981,052 |
| Jan 20, 2026 | 233.98 | 238.44 | 230.01 | 236.17 | 236.17 | 1.17% | 2,285,336 |
| Jan 19, 2026 | 240.20 | 246.00 | 232.66 | 233.44 | 233.44 | -2.75% | 2,883,275 |
| Jan 16, 2026 | 231.25 | 242.68 | 231.02 | 240.03 | 240.03 | 4.98% | 4,270,288 |
| Jan 15, 2026 | 222.97 | 229.59 | 217.00 | 228.65 | 228.65 | 2.08% | 2,727,539 |
| Jan 14, 2026 | 216.66 | 231.55 | 212.61 | 224.00 | 224.00 | 3.66% | 4,343,861 |
| Jan 13, 2026 | 224.00 | 228.59 | 214.20 | 216.10 | 216.10 | -3.53% | 3,720,585 |
| Jan 12, 2026 | 209.68 | 224.80 | 208.33 | 224.00 | 224.00 | 7.00% | 3,905,125 |
| Jan 9, 2026 | 208.31 | 215.99 | 204.38 | 209.35 | 209.35 | -0.64% | 3,413,567 |
| Jan 8, 2026 | 209.17 | 219.43 | 207.90 | 210.69 | 210.69 | 0.49% | 3,209,035 |
| Jan 7, 2026 | 205.00 | 210.95 | 200.01 | 209.66 | 209.66 | 5.16% | 4,194,988 |
| Jan 6, 2026 | 191.11 | 206.46 | 191.11 | 199.38 | 199.38 | 3.49% | 3,962,904 |
| Jan 5, 2026 | 191.91 | 194.95 | 189.00 | 192.65 | 192.65 | 1.29% | 3,356,412 |
| Dec 31, 2025 | 194.19 | 195.50 | 189.58 | 190.20 | 190.20 | -0.93% | 1,581,701 |
| Dec 30, 2025 | 189.96 | 197.99 | 188.50 | 191.99 | 191.99 | 1.69% | 2,268,415 |
| Dec 29, 2025 | 189.81 | 192.95 | 187.67 | 188.80 | 188.80 | -0.63% | 1,525,675 |
| Dec 26, 2025 | 191.80 | 194.76 | 189.11 | 190.00 | 190.00 | -1.79% | 1,937,925 |
| Dec 25, 2025 | 187.68 | 197.88 | 186.10 | 193.46 | 193.46 | 2.90% | 3,228,272 |
| Dec 24, 2025 | 186.26 | 189.20 | 183.54 | 188.00 | 188.00 | 1.29% | 1,937,622 |
| Dec 23, 2025 | 181.51 | 191.95 | 180.00 | 185.60 | 185.60 | 2.69% | 2,771,527 |
| Dec 22, 2025 | 171.50 | 184.50 | 171.50 | 180.73 | 180.73 | 5.69% | 2,880,092 |
| Dec 19, 2025 | 174.03 | 174.80 | 170.25 | 171.00 | 171.00 | -0.96% | 1,331,898 |
| Dec 18, 2025 | 175.99 | 177.37 | 171.91 | 172.66 | 172.66 | -2.42% | 1,625,023 |
| Dec 17, 2025 | 169.50 | 177.88 | 169.10 | 176.94 | 176.94 | 4.39% | 2,154,596 |
| Dec 16, 2025 | 172.50 | 174.90 | 167.00 | 169.50 | 169.50 | -1.45% | 1,961,277 |
| Dec 15, 2025 | 176.11 | 178.44 | 171.67 | 172.00 | 172.00 | -3.86% | 2,239,103 |
| Dec 12, 2025 | 172.64 | 180.14 | 171.01 | 178.90 | 178.90 | 3.11% | 2,890,613 |
| Dec 11, 2025 | 174.70 | 177.02 | 173.25 | 173.50 | 173.50 | -0.69% | 1,518,125 |
| Dec 10, 2025 | 176.00 | 177.90 | 170.00 | 174.70 | 174.70 | -1.59% | 2,188,496 |
| Dec 9, 2025 | 177.32 | 180.74 | 176.11 | 177.52 | 177.52 | -0.82% | 1,529,243 |
| Dec 8, 2025 | 174.50 | 179.50 | 173.08 | 178.98 | 178.98 | 2.84% | 1,860,694 |
| Dec 5, 2025 | 176.00 | 178.91 | 171.75 | 174.04 | 174.04 | -1.76% | 2,142,739 |
| Dec 4, 2025 | 173.98 | 181.50 | 170.32 | 177.15 | 177.15 | 1.49% | 2,575,634 |
| Dec 3, 2025 | 174.49 | 177.47 | 173.17 | 174.55 | 174.55 | 0.54% | 1,981,212 |
| Dec 2, 2025 | 176.04 | 177.89 | 172.70 | 173.62 | 173.62 | -2.17% | 1,898,302 |
| Dec 1, 2025 | 171.49 | 177.83 | 168.64 | 177.47 | 177.47 | 4.21% | 2,682,256 |
| Nov 28, 2025 | 166.64 | 173.00 | 164.80 | 170.30 | 170.30 | 1.99% | 2,757,136 |
| Nov 27, 2025 | 166.40 | 171.56 | 166.40 | 166.97 | 166.97 | 0.38% | 2,392,957 |