Chongqing Hifuture Information Technology Co., Ltd. (SHE:002168)
China
· Delayed Price · Currency is CNY 4.270
+0.070 (1.67%)
Apr 30, 2026, 3:04 PM CST
SHE:002168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.35 | 4.35 | 4.21 | 4.22 | - | 0.48% | 5,461,600 |
| Apr 29, 2026 | 4.18 | 4.26 | 4.18 | 4.20 | 4.20 | -0.24% | 6,297,700 |
| Apr 28, 2026 | 4.22 | 4.27 | 4.17 | 4.21 | 4.21 | -1.17% | 7,991,510 |
| Apr 27, 2026 | 4.29 | 4.36 | 4.19 | 4.26 | 4.26 | -1.39% | 8,359,700 |
| Apr 24, 2026 | 4.35 | 4.47 | 4.29 | 4.32 | 4.32 | -0.92% | 10,660,600 |
| Apr 23, 2026 | 4.36 | 4.48 | 4.34 | 4.36 | 4.36 | -1.13% | 10,197,400 |
| Apr 22, 2026 | 4.29 | 4.52 | 4.28 | 4.41 | 4.41 | 0.92% | 16,683,230 |
| Apr 21, 2026 | 4.18 | 4.40 | 4.14 | 4.37 | 4.37 | 4.30% | 19,575,950 |
| Apr 20, 2026 | 4.25 | 4.25 | 4.15 | 4.19 | 4.19 | -0.24% | 5,340,786 |
| Apr 17, 2026 | 4.27 | 4.30 | 4.17 | 4.20 | 4.20 | -1.64% | 8,480,301 |
| Apr 16, 2026 | 4.20 | 4.33 | 4.19 | 4.27 | 4.27 | 1.67% | 11,108,600 |
| Apr 15, 2026 | 4.16 | 4.23 | 4.16 | 4.20 | 4.20 | 0.96% | 6,784,955 |
| Apr 14, 2026 | 4.12 | 4.17 | 4.09 | 4.16 | 4.16 | 1.46% | 7,848,575 |
| Apr 13, 2026 | 4.03 | 4.20 | 4.03 | 4.10 | 4.10 | 0.99% | 10,562,901 |
| Apr 10, 2026 | 4.07 | 4.07 | 4.01 | 4.06 | 4.06 | 0.50% | 5,541,600 |
| Apr 9, 2026 | 4.05 | 4.14 | 4.02 | 4.04 | 4.04 | -0.98% | 7,125,300 |
| Apr 8, 2026 | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | 0.74% | 8,736,000 |
| Apr 7, 2026 | 3.98 | 4.06 | 3.97 | 4.05 | 4.05 | 3.32% | 9,258,020 |
| Apr 3, 2026 | 3.99 | 4.01 | 3.87 | 3.92 | 3.92 | -2.49% | 10,441,900 |
| Apr 2, 2026 | 3.98 | 4.14 | 3.98 | 4.02 | 4.02 | 1.01% | 14,891,000 |
| Apr 1, 2026 | 4.16 | 4.16 | 3.97 | 3.98 | 3.98 | -4.78% | 26,369,512 |
| Mar 31, 2026 | 4.17 | 4.18 | 4.17 | 4.18 | 4.18 | 5.03% | 14,527,632 |
| Mar 30, 2026 | 3.79 | 3.98 | 3.78 | 3.98 | 3.98 | 5.01% | 21,250,583 |
| Mar 27, 2026 | 3.80 | 3.93 | 3.79 | 3.79 | 3.79 | -5.01% | 28,689,100 |
| Mar 26, 2026 | 4.10 | 4.11 | 3.90 | 3.99 | 3.99 | -1.97% | 13,051,120 |
| Mar 25, 2026 | 4.00 | 4.08 | 3.97 | 4.07 | 4.07 | 2.01% | 5,973,901 |
| Mar 24, 2026 | 3.96 | 4.00 | 3.92 | 3.99 | 3.99 | 1.79% | 6,248,300 |
| Mar 23, 2026 | 3.93 | 4.07 | 3.90 | 3.92 | 3.92 | -2.24% | 12,843,800 |
| Mar 20, 2026 | 4.18 | 4.18 | 4.00 | 4.01 | 4.01 | -4.75% | 16,340,840 |
| Mar 19, 2026 | 4.30 | 4.35 | 4.21 | 4.21 | 4.21 | -3.88% | 12,126,600 |
| Mar 18, 2026 | 4.20 | 4.41 | 4.20 | 4.38 | 4.38 | 4.29% | 17,063,006 |
| Mar 17, 2026 | 4.17 | 4.29 | 4.16 | 4.20 | 4.20 | 1.20% | 10,744,980 |
| Mar 16, 2026 | 4.02 | 4.15 | 3.99 | 4.15 | 4.15 | 4.27% | 10,502,560 |
| Mar 13, 2026 | 4.01 | 4.03 | 3.98 | 3.98 | 3.98 | -1.00% | 3,574,180 |
| Mar 12, 2026 | 4.03 | 4.04 | 3.99 | 4.02 | 4.02 | -0.50% | 3,981,440 |
| Mar 11, 2026 | 4.08 | 4.18 | 3.98 | 4.04 | 4.04 | -1.22% | 8,220,900 |
| Mar 10, 2026 | 4.08 | 4.11 | 4.05 | 4.09 | 4.09 | 0.25% | 4,667,240 |
| Mar 9, 2026 | 4.02 | 4.09 | 4.00 | 4.08 | 4.08 | 0.25% | 4,777,300 |
| Mar 6, 2026 | 3.99 | 4.13 | 3.95 | 4.07 | 4.07 | 1.24% | 6,846,700 |
| Mar 5, 2026 | 3.95 | 4.02 | 3.91 | 4.02 | 4.02 | 2.81% | 5,510,240 |
| Mar 4, 2026 | 3.88 | 4.02 | 3.88 | 3.91 | 3.91 | 1.82% | 10,367,500 |
| Mar 3, 2026 | 3.99 | 3.99 | 3.83 | 3.84 | 3.84 | -3.27% | 11,284,600 |
| Mar 2, 2026 | 3.99 | 4.02 | 3.91 | 3.97 | 3.97 | -1.24% | 8,406,707 |
| Feb 27, 2026 | 4.03 | 4.07 | 4.00 | 4.02 | 4.02 | -0.74% | 5,453,146 |
| Feb 26, 2026 | 4.11 | 4.14 | 4.03 | 4.05 | 4.05 | -1.70% | 6,395,851 |
| Feb 25, 2026 | 3.97 | 4.14 | 3.96 | 4.12 | 4.12 | 4.57% | 9,459,391 |
| Feb 24, 2026 | 4.05 | 4.05 | 3.90 | 3.94 | 3.94 | -2.96% | 9,512,000 |
| Feb 13, 2026 | 4.02 | 4.09 | 4.01 | 4.06 | 4.06 | 1.25% | 3,885,460 |
| Feb 12, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -0.99% | 4,952,650 |
| Feb 11, 2026 | 4.08 | 4.09 | 4.03 | 4.05 | 4.05 | -0.49% | 4,734,700 |
| Feb 10, 2026 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | - | 3,847,000 |
| Feb 9, 2026 | 4.16 | 4.18 | 4.04 | 4.07 | 4.07 | -1.69% | 10,329,990 |
| Feb 6, 2026 | 4.17 | 4.21 | 4.13 | 4.14 | 4.14 | -1.43% | 5,836,801 |
| Feb 5, 2026 | 4.25 | 4.28 | 4.17 | 4.20 | 4.20 | -0.24% | 4,584,844 |
| Feb 4, 2026 | 4.16 | 4.27 | 4.10 | 4.21 | 4.21 | 2.43% | 6,977,000 |
| Feb 3, 2026 | 4.09 | 4.15 | 4.04 | 4.11 | 4.11 | 0.98% | 8,090,520 |
| Feb 2, 2026 | 4.21 | 4.29 | 4.07 | 4.07 | 4.07 | -4.91% | 14,782,200 |
| Jan 30, 2026 | 4.22 | 4.35 | 4.15 | 4.28 | 4.28 | 1.42% | 10,389,900 |
| Jan 29, 2026 | 4.30 | 4.33 | 4.20 | 4.22 | 4.22 | -1.63% | 9,380,779 |
| Jan 28, 2026 | 4.40 | 4.41 | 4.28 | 4.29 | 4.29 | -2.28% | 7,740,700 |
| Jan 27, 2026 | 4.40 | 4.42 | 4.30 | 4.39 | 4.39 | - | 7,453,172 |
| Jan 26, 2026 | 4.48 | 4.51 | 4.37 | 4.39 | 4.39 | -1.79% | 11,420,940 |
| Jan 23, 2026 | 4.35 | 4.53 | 4.31 | 4.47 | 4.47 | 3.47% | 14,346,360 |
| Jan 22, 2026 | 4.24 | 4.34 | 4.20 | 4.32 | 4.32 | 3.10% | 9,004,070 |
| Jan 21, 2026 | 4.26 | 4.39 | 4.18 | 4.19 | 4.19 | -1.64% | 12,481,280 |
| Jan 20, 2026 | 4.26 | 4.39 | 4.18 | 4.26 | 4.26 | 0.95% | 15,605,000 |
| Jan 19, 2026 | 3.97 | 4.22 | 3.97 | 4.22 | 4.22 | 4.98% | 16,233,060 |
| Jan 16, 2026 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -0.74% | 5,710,400 |
| Jan 15, 2026 | 4.06 | 4.08 | 4.03 | 4.05 | 4.05 | - | 3,345,100 |
| Jan 14, 2026 | 4.09 | 4.12 | 4.04 | 4.05 | 4.05 | -0.98% | 5,411,512 |
| Jan 13, 2026 | 4.08 | 4.11 | 4.02 | 4.09 | 4.09 | 0.49% | 7,808,229 |
| Jan 12, 2026 | 4.12 | 4.12 | 4.04 | 4.07 | 4.07 | -0.73% | 7,121,836 |
| Jan 9, 2026 | 4.07 | 4.11 | 4.06 | 4.10 | 4.10 | 0.74% | 4,920,773 |
| Jan 8, 2026 | 4.12 | 4.17 | 4.05 | 4.07 | 4.07 | -1.21% | 7,303,391 |
| Jan 7, 2026 | 4.14 | 4.20 | 4.07 | 4.12 | 4.12 | 0.24% | 7,355,800 |
| Jan 6, 2026 | 4.17 | 4.18 | 4.08 | 4.11 | 4.11 | -1.44% | 10,703,700 |
| Jan 5, 2026 | 4.29 | 4.32 | 4.14 | 4.17 | 4.17 | -0.71% | 8,351,000 |
| Dec 31, 2025 | 4.32 | 4.36 | 4.14 | 4.20 | 4.20 | -1.18% | 20,037,700 |
| Dec 30, 2025 | 4.10 | 4.25 | 4.05 | 4.25 | 4.25 | 4.94% | 8,888,300 |
| Dec 29, 2025 | 4.03 | 4.13 | 3.96 | 4.05 | 4.05 | 1.50% | 13,117,300 |
| Dec 26, 2025 | 3.80 | 3.99 | 3.77 | 3.99 | 3.99 | 5.00% | 13,056,500 |
| Dec 25, 2025 | 3.78 | 3.93 | 3.75 | 3.80 | 3.80 | -0.52% | 6,153,860 |
| Dec 24, 2025 | 4.05 | 4.06 | 3.73 | 3.82 | 3.82 | -1.29% | 17,883,360 |
| Dec 23, 2025 | 3.79 | 3.87 | 3.73 | 3.87 | 3.87 | 4.88% | 4,983,654 |
| Dec 22, 2025 | 3.52 | 3.69 | 3.52 | 3.69 | 3.69 | 5.13% | 8,007,953 |
| Dec 19, 2025 | 3.51 | 3.52 | 3.46 | 3.51 | 3.51 | 0.57% | 2,413,800 |
| Dec 18, 2025 | 3.51 | 3.58 | 3.48 | 3.49 | 3.49 | - | 3,531,479 |
| Dec 17, 2025 | 3.54 | 3.54 | 3.40 | 3.49 | 3.49 | -0.85% | 6,851,919 |
| Dec 16, 2025 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | -2.49% | 3,581,800 |
| Dec 15, 2025 | 3.63 | 3.68 | 3.59 | 3.61 | 3.61 | -0.82% | 3,404,802 |
| Dec 12, 2025 | 3.62 | 3.66 | 3.56 | 3.64 | 3.64 | 0.55% | 3,215,820 |
| Dec 11, 2025 | 3.65 | 3.67 | 3.55 | 3.62 | 3.62 | -1.36% | 6,206,702 |
| Dec 10, 2025 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | -0.54% | 3,573,320 |
| Dec 9, 2025 | 3.74 | 3.76 | 3.68 | 3.69 | 3.69 | -1.07% | 3,367,000 |
| Dec 8, 2025 | 3.70 | 3.78 | 3.68 | 3.73 | 3.73 | 1.08% | 4,421,600 |
| Dec 5, 2025 | 3.70 | 3.73 | 3.67 | 3.69 | 3.69 | 0.27% | 4,788,303 |
| Dec 4, 2025 | 3.73 | 3.79 | 3.67 | 3.68 | 3.68 | 0.27% | 5,057,500 |
| Dec 3, 2025 | 3.80 | 3.83 | 3.65 | 3.67 | 3.67 | -4.18% | 10,361,300 |
| Dec 2, 2025 | 3.91 | 3.93 | 3.82 | 3.83 | 3.83 | -1.79% | 4,842,400 |
| Dec 1, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -0.76% | 2,361,280 |