Skip to main content
HPF Co.,Ltd (SHE:300350)
China flag China · Delayed Price · Currency is CNY
6.60
0.00 (0.00%)
Mar 9, 2026, 4:00 PM EDT

HPF Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.536.746.496.606.60-39,546,180
Mar 6, 20266.486.646.396.606.60-0.60%35,177,180
Mar 5, 20266.666.836.526.646.64-1.34%54,457,660
Mar 4, 20266.556.736.376.736.733.22%63,451,250
Mar 3, 20266.206.766.186.526.526.02%72,768,382
Mar 2, 20266.376.426.136.156.15-3.45%19,664,820
Feb 27, 20266.246.386.246.376.371.59%11,541,880
Feb 26, 20266.336.396.256.276.27-1.10%11,213,720
Feb 25, 20266.266.376.266.346.340.96%11,586,500
Feb 24, 20266.216.326.216.286.281.29%9,233,708
Feb 13, 20266.196.276.196.206.20-0.32%8,549,380
Feb 12, 20266.296.316.206.226.22-1.11%11,321,380
Feb 11, 20266.316.376.276.296.29-0.63%9,044,980
Feb 10, 20266.316.366.276.336.330.16%10,440,320
Feb 9, 20266.206.336.206.326.322.10%11,539,700
Feb 6, 20266.126.236.116.196.190.49%10,394,200
Feb 5, 20266.186.276.166.166.16-0.65%10,690,580
Feb 4, 20266.176.216.126.206.20-0.16%11,819,940
Feb 3, 20266.116.216.086.216.212.31%10,587,290
Feb 2, 20266.136.246.076.076.07-1.78%12,797,180
Jan 30, 20266.306.356.146.186.18-2.98%19,428,180
Jan 29, 20266.346.486.206.376.370.31%20,235,320
Jan 28, 20266.396.466.336.356.35-1.40%13,301,340
Jan 27, 20266.536.556.326.446.44-1.53%19,060,200
Jan 26, 20266.726.746.486.546.54-2.39%20,865,520
Jan 23, 20266.636.726.586.706.700.90%21,444,230
Jan 22, 20266.536.656.516.646.641.84%19,542,980
Jan 21, 20266.536.546.436.526.52-0.31%13,900,210
Jan 20, 20266.536.686.456.546.540.15%20,691,600
Jan 19, 20266.386.536.386.536.532.03%16,503,240
Jan 16, 20266.566.596.396.406.40-2.29%21,236,340
Jan 15, 20266.656.696.506.556.55-1.95%20,858,380
Jan 14, 20266.606.746.556.686.681.06%30,718,630
Jan 13, 20266.706.726.566.616.61-1.49%26,633,860
Jan 12, 20266.516.736.516.716.712.91%34,322,080
Jan 9, 20266.396.526.386.526.521.56%23,095,420
Jan 8, 20266.306.446.276.426.421.74%20,559,880
Jan 7, 20266.426.436.286.316.31-1.71%18,334,680
Jan 6, 20266.376.436.346.426.420.63%17,695,800
Jan 5, 20266.316.386.246.386.381.11%17,459,260
Dec 31, 20256.266.346.136.316.310.48%17,726,704
Dec 30, 20256.386.416.276.286.28-2.03%16,173,800
Dec 29, 20256.426.456.366.416.41-0.77%12,900,220
Dec 26, 20256.506.586.456.466.46-1.82%20,930,105
Dec 25, 20256.506.636.476.586.581.86%23,607,700
Dec 24, 20256.356.546.316.466.461.10%16,193,360
Dec 23, 20256.586.586.356.396.39-3.18%24,548,470
Dec 22, 20256.616.656.546.606.60-0.30%19,160,220
Dec 19, 20256.466.686.396.626.622.64%28,568,900
Dec 18, 20256.416.566.406.456.45-0.77%22,603,590
Dec 17, 20256.556.596.286.506.50-0.91%29,854,000
Dec 16, 20256.906.946.556.566.56-5.88%39,587,600
Dec 15, 20257.327.396.946.976.97-6.69%54,020,920
Dec 12, 20257.377.707.337.477.471.08%55,322,320
Dec 11, 20257.617.617.227.397.39-3.15%50,030,860
Dec 10, 20257.427.767.387.637.631.87%55,570,380
Dec 9, 20257.487.687.367.497.49-48,656,880
Dec 8, 20257.137.527.097.497.494.61%57,147,560
Dec 5, 20257.037.246.907.167.161.56%33,774,260
Dec 4, 20257.377.377.007.057.05-5.62%46,462,460
Dec 3, 20257.257.577.157.477.472.61%66,528,115
Dec 2, 20257.127.457.087.287.281.68%53,366,710
Dec 1, 20256.977.326.947.167.161.99%36,252,560
Nov 28, 20257.237.236.997.027.02-2.77%35,389,470
Nov 27, 20257.097.226.887.227.221.83%51,577,610
Nov 26, 20257.337.347.047.097.09-4.58%63,463,260
Nov 25, 20257.107.577.027.437.433.92%85,231,060
Nov 24, 20257.127.286.927.157.151.71%60,420,900
Nov 21, 20256.827.256.817.037.031.15%63,285,490
Nov 20, 20257.057.176.926.956.95-2.52%42,163,970
Nov 19, 20256.767.136.707.137.134.70%70,002,360
Nov 18, 20256.896.956.746.816.81-2.30%34,016,030
Nov 17, 20256.947.116.826.976.972.80%48,354,160
Nov 14, 20256.786.876.786.786.78-0.88%37,282,870
Nov 13, 20256.706.956.706.846.843.64%67,319,350
Nov 12, 20256.586.656.386.606.600.30%35,464,200
Nov 11, 20256.566.626.526.586.580.15%19,971,870
Nov 10, 20256.476.596.426.576.571.55%19,186,210
Nov 7, 20256.516.566.466.476.47-0.92%15,599,200
Nov 6, 20256.616.646.486.536.53-1.36%22,913,900
Nov 5, 20256.456.636.426.626.621.69%21,008,800
Nov 4, 20256.526.556.446.516.51-0.31%15,975,880
Nov 3, 20256.446.536.446.536.531.56%15,203,360
Oct 31, 20256.376.476.376.436.430.94%16,105,420
Oct 30, 20256.506.546.366.376.37-2.00%22,830,060
Oct 29, 20256.666.666.406.506.50-3.13%31,007,800
Oct 28, 20256.636.786.616.716.711.21%26,473,670
Oct 27, 20256.746.746.616.636.63-1.63%25,411,560
Oct 24, 20256.746.806.676.746.74-36,236,750
Oct 23, 20256.576.786.576.746.742.28%39,304,030
Oct 22, 20256.586.666.566.596.59-0.30%20,792,650
Oct 21, 20256.436.626.356.616.612.64%28,462,930
Oct 20, 20256.376.476.346.446.442.22%18,974,520
Oct 17, 20256.476.526.286.306.30-3.23%24,018,720
Oct 16, 20256.596.636.476.516.51-1.81%24,154,960
Oct 15, 20256.546.646.446.636.630.15%26,031,120
Oct 14, 20256.516.726.516.626.621.53%42,538,980
Oct 13, 20256.316.526.216.526.52-0.76%27,140,980
Oct 10, 20256.516.646.486.576.570.31%29,303,880
Oct 9, 20256.506.586.376.556.551.71%29,290,650