Skip to main content
Guangdong Huafeng New Energy Technology Co.,Ltd. (SHE:002806)
China flag China · Delayed Price · Currency is CNY
14.14
+0.37 (2.69%)
Apr 29, 2026, 3:04 PM CST

SHE:002806 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7114.4313.6614.1414.142.69%8,837,400
Apr 28, 202614.0814.1213.6913.7713.77-2.13%6,202,614
Apr 27, 202614.2014.2713.8014.0714.07-0.85%5,676,050
Apr 24, 202614.1114.3913.9914.1914.190.35%5,508,172
Apr 23, 202614.4514.5013.9514.1414.14-2.68%7,744,800
Apr 22, 202614.5214.8814.3214.5314.530.21%7,949,300
Apr 21, 202614.2814.6914.1214.5014.501.47%9,903,500
Apr 20, 202614.4814.6714.1714.2914.29-1.45%7,156,680
Apr 17, 202614.3414.6813.9414.5014.502.04%9,854,394
Apr 16, 202614.1814.3814.0114.2114.211.28%7,466,655
Apr 15, 202614.2814.5513.9514.0314.03-1.54%9,138,600
Apr 14, 202614.6614.7514.1514.2514.25-0.84%9,699,125
Apr 13, 202614.5314.7514.2514.3714.37-2.18%12,400,650
Apr 10, 202614.3215.0614.1914.6914.692.44%25,742,240
Apr 9, 202613.4014.7813.2114.3414.346.70%22,970,600
Apr 8, 202613.2513.5613.1013.4413.443.15%13,057,950
Apr 7, 202613.0613.3512.8313.0313.03-0.23%11,830,300
Apr 3, 202612.9313.3512.8513.0613.061.08%13,076,460
Apr 2, 202612.8013.3812.6112.9212.920.94%12,491,410
Apr 1, 202612.6512.8012.5012.8012.803.23%7,052,100
Mar 31, 202612.8812.9312.3512.4012.40-3.58%8,764,344
Mar 30, 202612.8012.9512.6312.8612.86-0.77%7,595,600
Mar 27, 202612.8113.2012.7512.9612.960.39%6,076,097
Mar 26, 202613.1713.2812.8012.9112.91-1.97%6,784,479
Mar 25, 202613.3013.4713.1013.1713.17-0.68%7,972,000
Mar 24, 202613.3613.4212.8013.2613.262.31%9,165,000
Mar 23, 202613.8813.9312.8212.9612.96-8.60%12,248,160
Mar 20, 202614.7214.9514.1114.1814.18-3.21%6,060,863
Mar 19, 202615.1715.2214.5114.6514.65-4.50%8,568,808
Mar 18, 202615.2715.4315.1115.3415.341.05%4,052,639
Mar 17, 202615.6415.8315.1515.1815.18-2.25%5,901,877
Mar 16, 202615.4015.5515.2115.5315.531.17%5,981,063
Mar 13, 202615.4115.8015.3015.3515.35-1.10%5,856,499
Mar 12, 202615.7215.8215.3915.5215.52-1.52%7,418,697
Mar 11, 202615.6215.7815.4515.7615.760.90%7,027,419
Mar 10, 202615.4615.7715.2315.6215.621.17%7,803,014
Mar 9, 202615.7415.7715.0915.4415.44-3.26%11,807,080
Mar 6, 202615.8116.0415.6315.9615.960.95%7,069,591
Mar 5, 202616.1116.1815.7115.8115.810.06%6,559,871
Mar 4, 202615.6116.1315.5715.8015.801.15%7,748,674
Mar 3, 202616.3616.3615.5615.6215.62-3.52%10,984,300
Mar 2, 202616.0516.5015.8516.1916.19-0.74%14,466,000
Feb 27, 202616.6916.7416.2116.3116.31-3.15%14,631,690
Feb 26, 202616.6017.0516.5116.8416.842.06%13,173,100
Feb 25, 202616.2616.9316.2016.5016.501.23%14,233,730
Feb 24, 202617.1017.1116.2516.3016.30-4.68%22,627,935
Feb 13, 202617.0217.3716.8317.1017.100.47%21,283,150
Feb 12, 202616.5017.3016.2617.0217.025.19%31,547,460
Feb 11, 202616.0816.5815.8116.1816.180.50%36,152,570
Feb 10, 202615.1016.1014.9916.1016.109.97%41,643,390
Feb 9, 202614.5915.0414.3314.6414.642.16%17,374,280
Feb 6, 202613.6514.7013.5214.3314.333.99%24,037,310
Feb 5, 202613.9014.0513.6513.7813.78-0.29%15,427,220
Feb 4, 202613.8113.9913.6813.8213.820.07%9,604,578
Feb 3, 202613.8113.9713.6213.8113.810.88%11,338,600
Feb 2, 202614.1814.3013.6613.6913.69-0.73%24,945,111
Jan 30, 202613.0214.3312.9313.7913.795.83%42,010,370
Jan 29, 202613.0013.5312.8113.0313.03-0.69%10,219,500
Jan 28, 202613.4013.4413.0313.1213.12-2.38%7,833,257
Jan 27, 202613.3913.4712.9413.4413.440.30%9,186,227
Jan 26, 202613.4013.5313.2513.4013.40-8,524,762
Jan 23, 202613.4813.5113.3113.4013.40-0.89%7,970,700
Jan 22, 202613.1913.7213.1013.5213.523.05%12,061,590
Jan 21, 202612.9613.1612.8913.1213.120.69%6,172,492
Jan 20, 202613.1813.2212.9413.0313.03-1.51%8,727,593
Jan 19, 202612.9413.3812.8913.2313.232.72%14,794,790
Jan 16, 202612.7513.1212.7012.8812.880.94%8,390,005
Jan 15, 202612.4912.9612.4012.7612.761.75%12,431,310
Jan 14, 202612.6012.6912.3612.5412.54-0.48%11,925,880
Jan 13, 202612.5812.6912.4912.6012.600.16%10,069,830
Jan 12, 202612.4512.5812.3912.5812.580.64%13,476,463
Jan 9, 202612.5012.6212.4012.5012.500.08%8,418,866
Jan 8, 202612.4112.5612.3312.4912.490.48%6,719,569
Jan 7, 202612.6612.6612.3512.4312.43-1.89%7,857,571
Jan 6, 202612.4412.9012.4112.6712.671.85%9,927,754
Jan 5, 202612.4712.5612.3512.4412.44-0.16%6,957,610
Dec 31, 202512.4612.5512.2112.4612.460.40%7,422,532
Dec 30, 202512.4512.6312.3512.4112.41-0.32%6,562,400
Dec 29, 202512.5112.5212.2712.4512.45-0.16%6,736,800
Dec 26, 202512.5612.6412.3512.4712.470.08%9,749,214
Dec 25, 202512.7012.9912.3512.4612.461.88%15,658,620
Dec 24, 202512.0812.2511.9312.2312.232.34%5,966,280
Dec 23, 202512.2812.4011.9411.9511.95-2.69%6,473,339
Dec 22, 202512.3012.4412.2212.2812.280.57%7,969,100
Dec 19, 202511.8512.2511.8312.2112.213.04%8,431,916
Dec 18, 202511.6011.9611.5111.8511.851.63%6,987,759
Dec 17, 202511.6011.6811.3811.6611.660.09%7,362,200
Dec 16, 202511.9512.0611.6011.6511.65-2.43%7,240,156
Dec 15, 202511.8612.0511.7411.9411.940.25%5,767,029
Dec 12, 202511.9012.1011.8011.9111.910.17%8,216,012
Dec 11, 202512.1512.1811.8911.8911.89-2.14%7,723,839
Dec 10, 202512.4112.4412.0212.1512.15-0.90%8,995,754
Dec 9, 202512.4712.5012.2012.2612.26-2.39%13,076,030
Dec 8, 202512.7112.7412.4012.5612.56-1.10%16,049,170
Dec 5, 202512.6712.8412.4812.7012.700.16%14,211,440
Dec 4, 202513.4013.5212.6812.6812.68-6.42%20,973,540
Dec 3, 202513.6813.8913.2813.5513.55-2.52%22,605,579
Dec 2, 202514.3614.3613.4313.9013.90-4.40%41,293,820
Dec 1, 202514.5414.5413.9214.5414.549.98%42,504,297
Nov 21, 202513.4013.9813.2213.2213.22-4.13%32,331,980