Sichuan Huafeng Technology Co., LTD. (SHA:688629)
China
· Delayed Price · Currency is CNY 127.16
-1.89 (-1.46%)
At close: Apr 29, 2026
SHA:688629 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 127.00 | 129.58 | 125.05 | 127.16 | 127.16 | -1.46% | 19,683,872 |
| Apr 28, 2026 | 136.99 | 137.81 | 128.00 | 129.05 | 129.05 | -5.12% | 23,697,959 |
| Apr 27, 2026 | 139.00 | 141.00 | 134.00 | 136.02 | 136.02 | -3.99% | 33,911,795 |
| Apr 24, 2026 | 129.56 | 146.00 | 124.73 | 141.67 | 141.67 | 10.03% | 43,515,303 |
| Apr 23, 2026 | 134.88 | 137.42 | 126.40 | 128.75 | 128.75 | -3.92% | 25,858,469 |
| Apr 22, 2026 | 137.00 | 140.60 | 125.82 | 134.00 | 134.00 | -3.25% | 35,635,972 |
| Apr 21, 2026 | 137.13 | 139.09 | 131.57 | 138.50 | 138.50 | - | 17,517,700 |
| Apr 20, 2026 | 143.00 | 147.28 | 136.76 | 138.50 | 138.50 | 1.54% | 27,427,660 |
| Apr 17, 2026 | 129.00 | 138.48 | 129.00 | 136.40 | 136.40 | 3.43% | 21,563,420 |
| Apr 16, 2026 | 134.13 | 138.58 | 129.40 | 131.88 | 131.88 | -0.08% | 26,051,201 |
| Apr 15, 2026 | 129.97 | 135.58 | 124.22 | 131.98 | 131.98 | 3.51% | 29,469,185 |
| Apr 14, 2026 | 126.64 | 129.60 | 120.53 | 127.50 | 127.50 | 2.38% | 25,569,470 |
| Apr 13, 2026 | 123.32 | 127.47 | 123.04 | 124.53 | 124.53 | -0.83% | 14,934,130 |
| Apr 10, 2026 | 127.00 | 129.08 | 124.34 | 125.57 | 125.57 | -0.98% | 17,673,540 |
| Apr 9, 2026 | 123.43 | 129.40 | 123.42 | 126.81 | 126.81 | 0.18% | 18,363,320 |
| Apr 8, 2026 | 124.76 | 127.51 | 121.82 | 126.58 | 126.58 | 8.43% | 24,538,400 |
| Apr 7, 2026 | 117.98 | 122.86 | 116.66 | 116.74 | 116.74 | 0.99% | 22,081,420 |
| Apr 3, 2026 | 109.38 | 116.75 | 108.00 | 115.59 | 115.59 | 7.82% | 24,013,950 |
| Apr 2, 2026 | 110.66 | 111.60 | 106.73 | 107.21 | 107.21 | -3.72% | 14,118,100 |
| Apr 1, 2026 | 107.00 | 111.50 | 105.33 | 111.35 | 111.35 | 7.81% | 22,203,180 |
| Mar 31, 2026 | 107.96 | 109.00 | 103.07 | 103.28 | 103.28 | -4.26% | 12,619,310 |
| Mar 30, 2026 | 105.01 | 109.99 | 103.60 | 107.88 | 107.88 | -1.11% | 15,967,650 |
| Mar 27, 2026 | 100.00 | 109.80 | 99.20 | 109.09 | 109.09 | 5.81% | 18,037,056 |
| Mar 26, 2026 | 107.07 | 108.71 | 102.57 | 103.10 | 103.10 | -6.18% | 18,080,640 |
| Mar 25, 2026 | 111.00 | 115.53 | 109.71 | 109.89 | 109.89 | -0.01% | 22,882,370 |
| Mar 24, 2026 | 110.71 | 110.99 | 102.47 | 109.90 | 109.90 | 0.83% | 21,001,140 |
| Mar 23, 2026 | 104.00 | 113.00 | 104.00 | 109.00 | 109.00 | -0.86% | 24,278,370 |
| Mar 20, 2026 | 109.00 | 113.86 | 104.82 | 109.94 | 109.94 | 2.45% | 24,691,600 |
| Mar 19, 2026 | 105.50 | 109.68 | 105.50 | 107.31 | 107.31 | -2.45% | 15,453,085 |
| Mar 18, 2026 | 104.15 | 110.93 | 102.90 | 110.01 | 110.01 | 7.75% | 19,818,980 |
| Mar 17, 2026 | 108.50 | 108.95 | 101.99 | 102.10 | 102.10 | -4.62% | 13,294,100 |
| Mar 16, 2026 | 106.00 | 107.39 | 102.47 | 107.04 | 107.04 | 0.46% | 15,689,090 |
| Mar 13, 2026 | 109.66 | 109.66 | 105.62 | 106.55 | 106.55 | -2.85% | 14,655,690 |
| Mar 12, 2026 | 116.78 | 119.30 | 108.22 | 109.68 | 109.68 | -6.44% | 25,571,720 |
| Mar 11, 2026 | 116.00 | 124.20 | 115.33 | 117.23 | 117.23 | 0.96% | 26,470,870 |
| Mar 10, 2026 | 115.00 | 117.00 | 113.38 | 116.11 | 116.11 | 3.71% | 21,057,440 |
| 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 |