Sichuan Huafeng Technology Co., LTD. (SHA:688629)
China
· Delayed Price · Currency is CNY 80.94
+1.40 (1.76%)
At close: Dec 5, 2025
SHA:688629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 103.50 | 105.80 | 98.40 | 98.40 | 98.40 | -0.83% | 14,764,570 |
| Sep 29, 2025 | 98.42 | 101.21 | 98.42 | 99.22 | 99.22 | 0.56% | 12,319,960 |
| Sep 26, 2025 | 104.00 | 105.70 | 98.67 | 98.67 | 98.67 | -6.81% | 16,474,100 |
| Sep 25, 2025 | 101.27 | 109.40 | 101.27 | 105.88 | 105.88 | 2.81% | 19,893,320 |
| Sep 24, 2025 | 101.73 | 103.62 | 97.70 | 102.99 | 102.99 | -0.78% | 17,330,780 |
| Sep 23, 2025 | 107.09 | 108.98 | 100.05 | 103.80 | 103.80 | -3.62% | 20,605,510 |
| Sep 22, 2025 | 102.11 | 111.11 | 99.81 | 107.70 | 107.70 | 2.62% | 26,559,300 |
| Sep 19, 2025 | 110.00 | 113.00 | 102.07 | 104.95 | 104.95 | -1.19% | 37,350,050 |
| Sep 18, 2025 | 91.00 | 106.21 | 91.00 | 106.21 | 106.21 | 20.00% | 42,265,040 |
| Sep 17, 2025 | 87.99 | 90.14 | 85.70 | 88.51 | 88.51 | -0.44% | 15,809,540 |
| Sep 16, 2025 | 86.90 | 88.96 | 86.26 | 88.90 | 88.90 | 2.21% | 16,905,440 |
| Sep 15, 2025 | 87.62 | 88.49 | 83.86 | 86.98 | 86.98 | -1.47% | 16,193,340 |
| Sep 12, 2025 | 82.70 | 89.80 | 82.50 | 88.28 | 88.28 | 7.19% | 25,471,980 |
| Sep 11, 2025 | 76.60 | 84.42 | 75.94 | 82.36 | 82.36 | 8.67% | 23,085,970 |
| Sep 10, 2025 | 79.00 | 79.61 | 75.18 | 75.79 | 75.79 | -2.35% | 17,549,480 |
| Sep 9, 2025 | 78.46 | 79.36 | 77.06 | 77.61 | 77.61 | -2.35% | 11,539,960 |
| Sep 8, 2025 | 81.21 | 81.40 | 78.13 | 79.48 | 79.48 | -2.69% | 14,751,620 |
| Sep 5, 2025 | 78.70 | 82.58 | 77.00 | 81.68 | 81.68 | 4.72% | 19,063,660 |
| Sep 4, 2025 | 85.99 | 85.99 | 76.00 | 78.00 | 78.00 | -9.36% | 28,874,680 |
| Sep 3, 2025 | 85.31 | 89.31 | 84.51 | 86.05 | 86.05 | 0.64% | 19,054,080 |
| Sep 2, 2025 | 94.54 | 96.62 | 84.56 | 85.50 | 85.50 | -12.38% | 28,599,540 |
| Sep 1, 2025 | 98.60 | 102.30 | 90.00 | 97.58 | 97.58 | 4.00% | 30,883,070 |
| Aug 29, 2025 | 89.00 | 93.95 | 85.77 | 93.83 | 93.83 | 1.76% | 28,585,950 |
| Aug 28, 2025 | 83.00 | 94.30 | 81.51 | 92.21 | 92.21 | 15.12% | 38,130,570 |
| Aug 27, 2025 | 80.76 | 84.30 | 78.50 | 80.10 | 80.10 | -0.65% | 37,885,430 |
| Aug 26, 2025 | 86.66 | 90.90 | 78.96 | 80.62 | 80.62 | 2.70% | 49,168,250 |
| Aug 25, 2025 | 70.89 | 79.50 | 70.89 | 78.50 | 78.50 | 11.95% | 31,999,700 |
| Aug 22, 2025 | 71.00 | 72.50 | 67.39 | 70.12 | 70.12 | 7.88% | 31,012,780 |
| Aug 21, 2025 | 64.12 | 66.53 | 62.50 | 65.00 | 65.00 | 1.88% | 21,477,840 |
| Aug 20, 2025 | 62.85 | 63.86 | 60.90 | 63.80 | 63.80 | -1.21% | 15,995,600 |
| Aug 19, 2025 | 62.87 | 66.93 | 62.16 | 64.58 | 64.58 | 2.74% | 21,699,440 |
| Aug 18, 2025 | 62.30 | 63.86 | 60.90 | 62.86 | 62.86 | 4.54% | 19,642,760 |
| Aug 15, 2025 | 60.18 | 61.63 | 59.54 | 60.13 | 60.13 | 0.05% | 14,803,380 |
| Aug 14, 2025 | 60.02 | 62.80 | 59.30 | 60.10 | 60.10 | 0.03% | 20,416,700 |
| Aug 13, 2025 | 59.10 | 61.08 | 58.92 | 60.08 | 60.08 | 1.33% | 19,298,620 |
| Aug 12, 2025 | 55.24 | 59.99 | 54.81 | 59.29 | 59.29 | 6.45% | 27,139,620 |
| Aug 11, 2025 | 55.00 | 56.41 | 54.75 | 55.70 | 55.70 | 1.87% | 10,076,910 |
| Aug 8, 2025 | 56.42 | 56.43 | 54.38 | 54.68 | 54.68 | -3.15% | 11,642,590 |
| Aug 7, 2025 | 57.20 | 57.94 | 56.37 | 56.46 | 56.46 | -2.62% | 12,529,670 |
| Aug 6, 2025 | 56.50 | 58.65 | 55.63 | 57.98 | 57.98 | 2.19% | 19,134,450 |
| Aug 5, 2025 | 56.48 | 57.26 | 55.37 | 56.74 | 56.74 | 0.48% | 12,780,120 |
| Aug 4, 2025 | 55.78 | 56.71 | 55.40 | 56.47 | 56.47 | 0.21% | 9,599,544 |
| Aug 1, 2025 | 57.42 | 58.49 | 55.86 | 56.35 | 56.35 | -1.62% | 15,752,350 |
| Jul 31, 2025 | 53.86 | 59.95 | 53.55 | 57.28 | 57.28 | 6.29% | 25,131,640 |
| Jul 30, 2025 | 55.17 | 55.80 | 53.20 | 53.89 | 53.89 | -2.25% | 9,981,791 |
| Jul 29, 2025 | 56.10 | 56.40 | 54.50 | 55.13 | 55.13 | -2.51% | 15,846,460 |
| Jul 28, 2025 | 56.39 | 58.44 | 56.00 | 56.55 | 56.55 | 2.91% | 23,864,710 |
| Jul 25, 2025 | 50.90 | 56.45 | 50.90 | 54.95 | 54.95 | 7.96% | 21,458,320 |
| Jul 24, 2025 | 50.11 | 51.24 | 50.11 | 50.90 | 50.90 | 1.52% | 7,621,920 |
| Jul 23, 2025 | 50.15 | 50.93 | 49.52 | 50.14 | 50.14 | -0.77% | 9,574,961 |
| Jul 22, 2025 | 52.90 | 52.90 | 50.10 | 50.53 | 50.53 | -5.82% | 18,766,330 |
| Jul 21, 2025 | 54.53 | 54.53 | 53.02 | 53.65 | 53.65 | -1.18% | 7,161,266 |
| Jul 18, 2025 | 54.30 | 55.20 | 53.73 | 54.29 | 54.29 | -1.45% | 8,553,807 |
| Jul 17, 2025 | 51.50 | 55.19 | 51.50 | 55.09 | 55.09 | 6.43% | 15,882,090 |
| Jul 16, 2025 | 51.00 | 53.15 | 50.89 | 51.76 | 51.76 | 0.19% | 9,930,245 |
| Jul 15, 2025 | 53.10 | 54.53 | 50.16 | 51.66 | 51.66 | -2.99% | 12,302,800 |
| Jul 14, 2025 | 53.65 | 53.83 | 52.70 | 53.25 | 53.25 | -0.75% | 5,462,990 |
| Jul 11, 2025 | 52.40 | 54.11 | 52.22 | 53.65 | 53.65 | 1.86% | 6,612,134 |