Guangdong Huafeng New Energy Technology Co.,Ltd. (SHE:002806)
China
· Delayed Price · Currency is CNY 15.62
+0.18 (1.17%)
Mar 10, 2026, 3:04 PM CST
SHE:002806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.74 | 15.77 | 15.09 | 15.44 | 15.44 | -3.26% | 11,807,080 |
| Mar 6, 2026 | 15.81 | 16.04 | 15.63 | 15.96 | 15.96 | 0.95% | 7,069,591 |
| Mar 5, 2026 | 16.11 | 16.18 | 15.71 | 15.81 | 15.81 | 0.06% | 6,559,871 |
| Mar 4, 2026 | 15.61 | 16.13 | 15.57 | 15.80 | 15.80 | 1.15% | 7,748,674 |
| Mar 3, 2026 | 16.36 | 16.36 | 15.56 | 15.62 | 15.62 | -3.52% | 10,984,300 |
| Mar 2, 2026 | 16.05 | 16.50 | 15.85 | 16.19 | 16.19 | -0.74% | 14,466,000 |
| Feb 27, 2026 | 16.69 | 16.74 | 16.21 | 16.31 | 16.31 | -3.15% | 14,631,690 |
| Feb 26, 2026 | 16.60 | 17.05 | 16.51 | 16.84 | 16.84 | 2.06% | 13,173,100 |
| Feb 25, 2026 | 16.26 | 16.93 | 16.20 | 16.50 | 16.50 | 1.23% | 14,233,730 |
| Feb 24, 2026 | 17.10 | 17.11 | 16.25 | 16.30 | 16.30 | -4.68% | 22,627,935 |
| Feb 13, 2026 | 17.02 | 17.37 | 16.83 | 17.10 | 17.10 | 0.47% | 21,283,150 |
| Feb 12, 2026 | 16.50 | 17.30 | 16.26 | 17.02 | 17.02 | 5.19% | 31,547,460 |
| Feb 11, 2026 | 16.08 | 16.58 | 15.81 | 16.18 | 16.18 | 0.50% | 36,152,570 |
| Feb 10, 2026 | 15.10 | 16.10 | 14.99 | 16.10 | 16.10 | 9.97% | 41,643,390 |
| Feb 9, 2026 | 14.59 | 15.04 | 14.33 | 14.64 | 14.64 | 2.16% | 17,374,280 |
| Feb 6, 2026 | 13.65 | 14.70 | 13.52 | 14.33 | 14.33 | 3.99% | 24,037,310 |
| Feb 5, 2026 | 13.90 | 14.05 | 13.65 | 13.78 | 13.78 | -0.29% | 15,427,220 |
| Feb 4, 2026 | 13.81 | 13.99 | 13.68 | 13.82 | 13.82 | 0.07% | 9,604,578 |
| Feb 3, 2026 | 13.81 | 13.97 | 13.62 | 13.81 | 13.81 | 0.88% | 11,338,600 |
| Feb 2, 2026 | 14.18 | 14.30 | 13.66 | 13.69 | 13.69 | -0.73% | 24,945,111 |
| Jan 30, 2026 | 13.02 | 14.33 | 12.93 | 13.79 | 13.79 | 5.83% | 42,010,370 |
| Jan 29, 2026 | 13.00 | 13.53 | 12.81 | 13.03 | 13.03 | -0.69% | 10,219,500 |
| Jan 28, 2026 | 13.40 | 13.44 | 13.03 | 13.12 | 13.12 | -2.38% | 7,833,257 |
| Jan 27, 2026 | 13.39 | 13.47 | 12.94 | 13.44 | 13.44 | 0.30% | 9,186,227 |
| Jan 26, 2026 | 13.40 | 13.53 | 13.25 | 13.40 | 13.40 | - | 8,524,762 |
| Jan 23, 2026 | 13.48 | 13.51 | 13.31 | 13.40 | 13.40 | -0.89% | 7,970,700 |
| Jan 22, 2026 | 13.19 | 13.72 | 13.10 | 13.52 | 13.52 | 3.05% | 12,061,590 |
| Jan 21, 2026 | 12.96 | 13.16 | 12.89 | 13.12 | 13.12 | 0.69% | 6,172,492 |
| Jan 20, 2026 | 13.18 | 13.22 | 12.94 | 13.03 | 13.03 | -1.51% | 8,727,593 |
| Jan 19, 2026 | 12.94 | 13.38 | 12.89 | 13.23 | 13.23 | 2.72% | 14,794,790 |
| Jan 16, 2026 | 12.75 | 13.12 | 12.70 | 12.88 | 12.88 | 0.94% | 8,390,005 |
| Jan 15, 2026 | 12.49 | 12.96 | 12.40 | 12.76 | 12.76 | 1.75% | 12,431,310 |
| Jan 14, 2026 | 12.60 | 12.69 | 12.36 | 12.54 | 12.54 | -0.48% | 11,925,880 |
| Jan 13, 2026 | 12.58 | 12.69 | 12.49 | 12.60 | 12.60 | 0.16% | 10,069,830 |
| Jan 12, 2026 | 12.45 | 12.58 | 12.39 | 12.58 | 12.58 | 0.64% | 13,476,463 |
| Jan 9, 2026 | 12.50 | 12.62 | 12.40 | 12.50 | 12.50 | 0.08% | 8,418,866 |
| Jan 8, 2026 | 12.41 | 12.56 | 12.33 | 12.49 | 12.49 | 0.48% | 6,719,569 |
| Jan 7, 2026 | 12.66 | 12.66 | 12.35 | 12.43 | 12.43 | -1.89% | 7,857,571 |
| Jan 6, 2026 | 12.44 | 12.90 | 12.41 | 12.67 | 12.67 | 1.85% | 9,927,754 |
| Jan 5, 2026 | 12.47 | 12.56 | 12.35 | 12.44 | 12.44 | -0.16% | 6,957,610 |
| Dec 31, 2025 | 12.46 | 12.55 | 12.21 | 12.46 | 12.46 | 0.40% | 7,422,532 |
| Dec 30, 2025 | 12.45 | 12.63 | 12.35 | 12.41 | 12.41 | -0.32% | 6,562,400 |
| Dec 29, 2025 | 12.51 | 12.52 | 12.27 | 12.45 | 12.45 | -0.16% | 6,736,800 |
| Dec 26, 2025 | 12.56 | 12.64 | 12.35 | 12.47 | 12.47 | 0.08% | 9,749,214 |
| Dec 25, 2025 | 12.70 | 12.99 | 12.35 | 12.46 | 12.46 | 1.88% | 15,658,620 |
| Dec 24, 2025 | 12.08 | 12.25 | 11.93 | 12.23 | 12.23 | 2.34% | 5,966,280 |
| Dec 23, 2025 | 12.28 | 12.40 | 11.94 | 11.95 | 11.95 | -2.69% | 6,473,339 |
| Dec 22, 2025 | 12.30 | 12.44 | 12.22 | 12.28 | 12.28 | 0.57% | 7,969,100 |
| Dec 19, 2025 | 11.85 | 12.25 | 11.83 | 12.21 | 12.21 | 3.04% | 8,431,916 |
| Dec 18, 2025 | 11.60 | 11.96 | 11.51 | 11.85 | 11.85 | 1.63% | 6,987,759 |
| Dec 17, 2025 | 11.60 | 11.68 | 11.38 | 11.66 | 11.66 | 0.09% | 7,362,200 |
| Dec 16, 2025 | 11.95 | 12.06 | 11.60 | 11.65 | 11.65 | -2.43% | 7,240,156 |
| Dec 15, 2025 | 11.86 | 12.05 | 11.74 | 11.94 | 11.94 | 0.25% | 5,767,029 |
| Dec 12, 2025 | 11.90 | 12.10 | 11.80 | 11.91 | 11.91 | 0.17% | 8,216,012 |
| Dec 11, 2025 | 12.15 | 12.18 | 11.89 | 11.89 | 11.89 | -2.14% | 7,723,839 |
| Dec 10, 2025 | 12.41 | 12.44 | 12.02 | 12.15 | 12.15 | -0.90% | 8,995,754 |
| Dec 9, 2025 | 12.47 | 12.50 | 12.20 | 12.26 | 12.26 | -2.39% | 13,076,030 |
| Dec 8, 2025 | 12.71 | 12.74 | 12.40 | 12.56 | 12.56 | -1.10% | 16,049,170 |
| Dec 5, 2025 | 12.67 | 12.84 | 12.48 | 12.70 | 12.70 | 0.16% | 14,211,440 |
| Dec 4, 2025 | 13.40 | 13.52 | 12.68 | 12.68 | 12.68 | -6.42% | 20,973,540 |
| Dec 3, 2025 | 13.68 | 13.89 | 13.28 | 13.55 | 13.55 | -2.52% | 22,605,579 |
| Dec 2, 2025 | 14.36 | 14.36 | 13.43 | 13.90 | 13.90 | -4.40% | 41,293,820 |
| Dec 1, 2025 | 14.54 | 14.54 | 13.92 | 14.54 | 14.54 | 9.98% | 42,504,297 |
| Nov 21, 2025 | 13.40 | 13.98 | 13.22 | 13.22 | 13.22 | -4.13% | 32,331,980 |
| Nov 20, 2025 | 13.30 | 14.37 | 13.30 | 13.79 | 13.79 | 5.59% | 44,006,790 |
| Nov 19, 2025 | 13.89 | 14.50 | 13.01 | 13.06 | 13.06 | -3.40% | 33,533,500 |
| Nov 18, 2025 | 13.78 | 13.78 | 13.45 | 13.52 | 13.52 | -2.59% | 23,230,090 |
| Nov 17, 2025 | 14.71 | 14.71 | 13.66 | 13.88 | 13.88 | -8.50% | 50,457,120 |
| Nov 14, 2025 | 13.69 | 15.17 | 13.69 | 15.17 | 15.17 | 10.01% | 23,666,140 |
| Nov 13, 2025 | 13.18 | 13.89 | 13.05 | 13.79 | 13.79 | 4.63% | 12,278,510 |
| Nov 12, 2025 | 13.41 | 13.45 | 13.00 | 13.18 | 13.18 | -1.57% | 8,096,230 |
| Nov 11, 2025 | 13.41 | 13.60 | 13.25 | 13.39 | 13.39 | 0.30% | 12,079,350 |
| Nov 10, 2025 | 13.37 | 13.59 | 13.26 | 13.35 | 13.35 | -0.30% | 7,154,372 |
| Nov 7, 2025 | 13.39 | 13.57 | 13.29 | 13.39 | 13.39 | -0.07% | 7,146,876 |
| Nov 6, 2025 | 13.31 | 13.50 | 12.98 | 13.40 | 13.40 | 0.98% | 10,256,330 |
| Nov 5, 2025 | 13.07 | 13.39 | 12.94 | 13.27 | 13.27 | 1.45% | 8,810,417 |
| Nov 4, 2025 | 13.39 | 13.40 | 12.97 | 13.08 | 13.08 | -0.91% | 12,100,700 |
| Nov 3, 2025 | 13.78 | 13.88 | 13.00 | 13.20 | 13.20 | -5.51% | 19,786,440 |
| Oct 31, 2025 | 13.60 | 14.15 | 13.60 | 13.97 | 13.97 | 2.19% | 10,798,160 |
| Oct 30, 2025 | 13.76 | 13.80 | 13.48 | 13.67 | 13.67 | -0.07% | 10,607,960 |
| Oct 29, 2025 | 13.60 | 14.03 | 13.17 | 13.68 | 13.68 | 0.59% | 26,249,300 |
| Oct 28, 2025 | 13.29 | 13.67 | 13.22 | 13.60 | 13.60 | 2.41% | 20,383,210 |
| Oct 27, 2025 | 12.76 | 13.68 | 12.61 | 13.28 | 13.28 | 4.08% | 28,505,960 |
| Oct 24, 2025 | 12.81 | 12.91 | 12.63 | 12.76 | 12.76 | 0.24% | 10,495,350 |
| Oct 23, 2025 | 12.25 | 12.90 | 12.11 | 12.73 | 12.73 | 3.50% | 16,484,650 |
| Oct 22, 2025 | 12.01 | 12.49 | 11.98 | 12.30 | 12.30 | 1.74% | 10,532,740 |
| Oct 21, 2025 | 11.78 | 12.13 | 11.72 | 12.09 | 12.09 | 2.98% | 8,378,176 |
| Oct 20, 2025 | 11.79 | 11.79 | 11.64 | 11.74 | 11.74 | 1.21% | 2,921,982 |
| Oct 17, 2025 | 11.79 | 11.87 | 11.56 | 11.60 | 11.60 | -1.69% | 4,344,422 |
| Oct 16, 2025 | 11.75 | 11.93 | 11.73 | 11.80 | 11.80 | 0.51% | 5,246,182 |
| Oct 15, 2025 | 11.63 | 11.75 | 11.55 | 11.74 | 11.74 | 1.03% | 3,506,298 |
| Oct 14, 2025 | 11.71 | 11.79 | 11.58 | 11.62 | 11.62 | -0.60% | 3,589,252 |
| Oct 13, 2025 | 11.33 | 11.76 | 11.14 | 11.69 | 11.69 | -0.09% | 5,516,130 |
| Oct 10, 2025 | 11.71 | 11.85 | 11.62 | 11.70 | 11.70 | -0.09% | 4,526,698 |
| Oct 9, 2025 | 11.73 | 11.80 | 11.54 | 11.71 | 11.71 | -0.34% | 5,058,993 |
| Sep 30, 2025 | 11.87 | 11.90 | 11.70 | 11.75 | 11.75 | -1.01% | 4,412,537 |
| Sep 29, 2025 | 11.71 | 11.88 | 11.59 | 11.87 | 11.87 | 1.19% | 4,722,482 |
| Sep 26, 2025 | 11.60 | 11.86 | 11.46 | 11.73 | 11.73 | 1.03% | 5,351,338 |
| Sep 25, 2025 | 11.77 | 11.87 | 11.60 | 11.61 | 11.61 | -1.86% | 5,449,950 |
| Sep 24, 2025 | 11.85 | 11.88 | 11.62 | 11.83 | 11.83 | 0.17% | 5,957,813 |