Sichuan Huafeng Technology Co., LTD. (SHA:688629)
China
· Delayed Price · Currency is CNY 117.36
+2.21 (1.92%)
Mar 6, 2026, 4:00 PM EST
SHA:688629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 110.00 | 114.30 | 104.80 | 111.96 | 111.96 | -4.60% | 25,252,440 |
| Mar 6, 2026 | 114.90 | 117.80 | 112.72 | 117.36 | 117.36 | 1.92% | 19,707,714 |
| Mar 5, 2026 | 121.35 | 121.44 | 113.53 | 115.15 | 115.15 | -2.17% | 26,121,050 |
| Mar 4, 2026 | 114.46 | 123.63 | 114.46 | 117.70 | 117.70 | 0.65% | 25,074,620 |
| Mar 3, 2026 | 127.00 | 129.07 | 115.66 | 116.94 | 116.94 | -8.98% | 31,594,590 |
| Mar 2, 2026 | 129.52 | 137.36 | 127.79 | 128.48 | 128.48 | 0.37% | 31,665,100 |
| Feb 27, 2026 | 126.00 | 132.30 | 124.00 | 128.00 | 128.00 | 1.90% | 34,294,740 |
| Feb 26, 2026 | 111.44 | 125.61 | 110.57 | 125.61 | 125.61 | 14.66% | 35,376,700 |
| Feb 25, 2026 | 112.00 | 113.50 | 107.36 | 109.55 | 109.55 | 1.51% | 24,254,160 |
| Feb 24, 2026 | 115.54 | 116.90 | 105.59 | 107.92 | 107.92 | -6.61% | 26,459,840 |
| Feb 13, 2026 | 109.88 | 118.68 | 109.88 | 115.56 | 115.56 | 9.27% | 28,206,109 |
| Feb 12, 2026 | 99.57 | 107.80 | 99.10 | 105.76 | 105.76 | 12.09% | 27,113,583 |
| Feb 11, 2026 | 94.45 | 97.30 | 94.13 | 94.35 | 94.35 | -0.63% | 6,730,290 |
| Feb 10, 2026 | 96.30 | 100.22 | 94.89 | 94.95 | 94.95 | -1.82% | 8,538,292 |
| Feb 9, 2026 | 92.50 | 97.68 | 91.51 | 96.71 | 96.71 | 7.04% | 14,674,130 |
| Feb 6, 2026 | 87.99 | 92.16 | 87.72 | 90.35 | 90.35 | 2.28% | 9,184,349 |
| Feb 5, 2026 | 90.33 | 91.40 | 88.00 | 88.34 | 88.34 | -4.39% | 9,807,778 |
| Feb 4, 2026 | 93.80 | 94.44 | 90.84 | 92.40 | 92.40 | -2.27% | 7,267,129 |
| Feb 3, 2026 | 92.50 | 94.88 | 89.50 | 94.55 | 94.55 | 3.63% | 14,973,350 |
| Feb 2, 2026 | 94.64 | 95.95 | 91.20 | 91.24 | 91.24 | -2.94% | 11,619,720 |
| Jan 30, 2026 | 93.08 | 95.86 | 91.41 | 94.00 | 94.00 | -0.20% | 12,028,960 |
| Jan 29, 2026 | 102.00 | 103.28 | 93.64 | 94.19 | 94.19 | -5.89% | 17,696,740 |
| Jan 28, 2026 | 103.11 | 104.47 | 99.52 | 100.09 | 100.09 | -4.32% | 10,028,320 |
| Jan 27, 2026 | 99.50 | 105.01 | 96.33 | 104.61 | 104.61 | 4.61% | 11,923,870 |
| Jan 26, 2026 | 103.07 | 104.00 | 99.51 | 100.00 | 100.00 | -4.52% | 10,297,380 |
| Jan 23, 2026 | 101.26 | 105.96 | 100.40 | 104.73 | 104.73 | 3.43% | 13,171,290 |
| Jan 22, 2026 | 100.01 | 102.20 | 98.03 | 101.26 | 101.26 | 1.06% | 9,546,175 |
| Jan 21, 2026 | 96.00 | 101.30 | 95.50 | 100.20 | 100.20 | 3.66% | 12,968,780 |
| Jan 20, 2026 | 103.91 | 105.32 | 96.05 | 96.66 | 96.66 | -6.98% | 20,457,140 |
| Jan 19, 2026 | 106.10 | 107.59 | 103.00 | 103.91 | 103.91 | -3.64% | 11,964,720 |
| Jan 16, 2026 | 108.95 | 112.90 | 105.22 | 107.83 | 107.83 | -1.32% | 15,061,360 |
| Jan 15, 2026 | 111.10 | 115.24 | 106.01 | 109.27 | 109.27 | -0.18% | 15,836,340 |
| Jan 14, 2026 | 101.90 | 114.00 | 100.78 | 109.47 | 109.47 | 6.78% | 25,963,573 |
| Jan 13, 2026 | 106.50 | 109.38 | 102.00 | 102.52 | 102.52 | -5.06% | 17,866,107 |
| Jan 12, 2026 | 105.03 | 112.80 | 104.00 | 107.98 | 107.98 | 1.82% | 22,065,346 |
| Jan 9, 2026 | 103.83 | 109.50 | 102.03 | 106.05 | 106.05 | 1.53% | 18,248,440 |
| Jan 8, 2026 | 107.00 | 111.66 | 103.41 | 104.45 | 104.45 | -2.84% | 18,771,770 |
| Jan 7, 2026 | 105.80 | 108.00 | 102.00 | 107.50 | 107.50 | 1.45% | 19,708,282 |
| Jan 6, 2026 | 100.00 | 108.88 | 99.00 | 105.96 | 105.96 | 3.07% | 24,624,998 |
| Jan 5, 2026 | 99.02 | 104.88 | 98.00 | 102.80 | 102.80 | 2.74% | 20,698,562 |
| Dec 31, 2025 | 102.03 | 104.50 | 99.60 | 100.06 | 100.06 | -2.00% | 16,591,570 |
| Dec 30, 2025 | 102.00 | 105.86 | 100.74 | 102.10 | 102.10 | -1.69% | 21,599,725 |
| Dec 29, 2025 | 103.80 | 112.96 | 99.48 | 103.86 | 103.86 | 6.91% | 37,174,769 |
| Dec 26, 2025 | 91.54 | 99.99 | 90.22 | 97.15 | 97.15 | 5.59% | 24,744,410 |
| Dec 25, 2025 | 94.78 | 95.88 | 90.97 | 92.01 | 92.01 | -4.04% | 15,305,720 |
| Dec 24, 2025 | 92.50 | 97.50 | 91.44 | 95.88 | 95.88 | 1.22% | 22,513,930 |
| Dec 23, 2025 | 82.89 | 96.50 | 82.54 | 94.72 | 94.72 | 14.27% | 31,750,010 |
| Dec 22, 2025 | 77.78 | 84.45 | 77.62 | 82.89 | 82.89 | 7.01% | 16,350,480 |
| Dec 19, 2025 | 79.11 | 80.21 | 77.08 | 77.46 | 77.46 | -1.45% | 9,731,177 |
| Dec 18, 2025 | 79.00 | 80.76 | 78.51 | 78.60 | 78.60 | -1.87% | 8,100,153 |
| Dec 17, 2025 | 77.30 | 80.62 | 76.90 | 80.10 | 80.10 | 3.35% | 9,913,966 |
| Dec 16, 2025 | 79.18 | 82.47 | 77.10 | 77.50 | 77.50 | -3.38% | 10,359,530 |
| Dec 15, 2025 | 82.80 | 83.41 | 79.88 | 80.21 | 80.21 | -3.36% | 9,455,541 |
| Dec 12, 2025 | 81.30 | 83.90 | 78.03 | 83.00 | 83.00 | 1.47% | 16,132,569 |
| Dec 11, 2025 | 84.51 | 85.68 | 81.60 | 81.80 | 81.80 | -3.57% | 9,587,930 |
| Dec 10, 2025 | 85.73 | 88.50 | 84.05 | 84.83 | 84.83 | -1.26% | 10,573,150 |
| Dec 9, 2025 | 82.32 | 87.92 | 82.00 | 85.91 | 85.91 | 2.15% | 16,265,116 |
| Dec 8, 2025 | 81.00 | 85.39 | 80.95 | 84.10 | 84.10 | 3.90% | 14,622,580 |
| Dec 5, 2025 | 79.50 | 82.14 | 76.71 | 80.94 | 80.94 | 1.76% | 12,352,645 |
| Dec 4, 2025 | 76.20 | 80.16 | 75.47 | 79.54 | 79.54 | 3.57% | 11,767,375 |
| Dec 3, 2025 | 78.90 | 80.50 | 76.40 | 76.80 | 76.80 | -1.95% | 9,047,013 |
| Dec 2, 2025 | 80.80 | 81.31 | 77.70 | 78.33 | 78.33 | -2.70% | 10,818,050 |
| Dec 1, 2025 | 82.00 | 82.66 | 79.83 | 80.50 | 80.50 | -2.72% | 14,385,430 |
| Nov 28, 2025 | 83.66 | 84.46 | 80.60 | 82.75 | 82.75 | -0.72% | 12,393,710 |
| Nov 27, 2025 | 83.70 | 87.73 | 83.00 | 83.35 | 83.35 | 1.65% | 20,460,990 |
| Nov 26, 2025 | 79.08 | 85.57 | 78.48 | 82.00 | 82.00 | 2.50% | 19,153,748 |
| Nov 25, 2025 | 83.50 | 84.33 | 78.00 | 80.00 | 80.00 | -2.68% | 22,475,614 |
| Nov 24, 2025 | 82.00 | 84.19 | 78.70 | 82.20 | 82.20 | -0.84% | 17,119,310 |
| Nov 21, 2025 | 82.91 | 87.45 | 82.00 | 82.90 | 82.90 | -3.45% | 19,569,130 |
| Nov 20, 2025 | 87.10 | 87.21 | 83.96 | 85.86 | 85.86 | 0.42% | 16,089,050 |
| Nov 19, 2025 | 87.94 | 87.98 | 84.88 | 85.50 | 85.50 | -2.07% | 18,607,810 |
| Nov 18, 2025 | 84.97 | 89.80 | 83.90 | 87.31 | 87.31 | 2.14% | 24,664,760 |
| Nov 17, 2025 | 85.22 | 87.99 | 83.11 | 85.48 | 85.48 | 8.05% | 31,290,390 |
| Nov 14, 2025 | 75.00 | 82.66 | 73.16 | 79.11 | 79.11 | 6.46% | 35,524,260 |
| Nov 13, 2025 | 70.54 | 74.50 | 70.49 | 74.31 | 74.31 | 4.84% | 13,009,440 |
| Nov 12, 2025 | 71.26 | 71.89 | 69.80 | 70.88 | 70.88 | -1.56% | 8,710,899 |
| Nov 11, 2025 | 73.50 | 74.79 | 71.95 | 72.00 | 72.00 | -1.68% | 8,442,101 |
| Nov 10, 2025 | 75.50 | 76.66 | 72.07 | 73.23 | 73.23 | -3.81% | 14,253,830 |
| Nov 7, 2025 | 77.30 | 77.40 | 75.80 | 76.13 | 76.13 | -2.93% | 10,964,900 |
| Nov 6, 2025 | 75.25 | 78.65 | 75.25 | 78.43 | 78.43 | 6.20% | 18,192,170 |
| Nov 5, 2025 | 73.27 | 74.47 | 72.98 | 73.85 | 73.85 | -1.40% | 9,481,929 |
| Nov 4, 2025 | 75.90 | 76.78 | 74.30 | 74.90 | 74.90 | -0.89% | 10,949,140 |
| Nov 3, 2025 | 76.37 | 76.37 | 74.60 | 75.57 | 75.57 | -1.07% | 10,149,860 |
| Oct 31, 2025 | 76.17 | 78.48 | 75.90 | 76.39 | 76.39 | 0.38% | 12,017,080 |
| Oct 30, 2025 | 79.20 | 79.30 | 76.00 | 76.10 | 76.10 | -4.43% | 18,547,020 |
| Oct 29, 2025 | 80.50 | 81.97 | 78.40 | 79.63 | 79.63 | -1.91% | 22,026,980 |
| Oct 28, 2025 | 83.39 | 84.68 | 81.00 | 81.18 | 81.18 | -9.17% | 31,636,040 |
| Oct 27, 2025 | 90.99 | 90.99 | 86.02 | 89.38 | 89.38 | 0.99% | 21,918,700 |
| Oct 24, 2025 | 83.60 | 88.54 | 83.27 | 88.50 | 88.50 | 7.19% | 17,213,290 |
| Oct 23, 2025 | 84.83 | 85.13 | 81.00 | 82.56 | 82.56 | -4.31% | 13,787,240 |
| Oct 22, 2025 | 84.11 | 87.65 | 83.98 | 86.28 | 86.28 | 0.68% | 13,385,690 |
| Oct 21, 2025 | 81.90 | 86.20 | 81.03 | 85.70 | 85.70 | 5.50% | 17,000,070 |
| Oct 20, 2025 | 82.34 | 83.68 | 80.65 | 81.23 | 81.23 | 0.22% | 8,392,102 |
| Oct 17, 2025 | 84.39 | 84.39 | 80.80 | 81.05 | 81.05 | -3.39% | 8,544,494 |
| Oct 16, 2025 | 85.00 | 85.76 | 83.37 | 83.89 | 83.89 | -2.25% | 8,831,358 |
| Oct 15, 2025 | 85.84 | 86.40 | 83.47 | 85.82 | 85.82 | 1.57% | 10,075,940 |
| Oct 14, 2025 | 90.87 | 92.47 | 84.08 | 84.49 | 84.49 | -5.43% | 14,191,270 |
| Oct 13, 2025 | 87.48 | 91.13 | 87.48 | 89.34 | 89.34 | -1.61% | 12,379,760 |
| Oct 10, 2025 | 94.02 | 95.36 | 90.50 | 90.80 | 90.80 | -4.78% | 14,768,420 |
| Oct 9, 2025 | 98.59 | 100.50 | 95.00 | 95.36 | 95.36 | -3.09% | 17,505,340 |