HPF Co.,Ltd (SHE:300350)
China
· Delayed Price · Currency is CNY 5.25
-0.08 (-1.50%)
Apr 28, 2026, 4:00 PM EDT
HPF Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.17 | 5.34 | 5.12 | 5.33 | 5.33 | 3.29% | 16,711,290 |
| Apr 24, 2026 | 5.10 | 5.22 | 5.08 | 5.16 | 5.16 | 1.18% | 13,736,160 |
| Apr 23, 2026 | 5.19 | 5.21 | 5.07 | 5.10 | 5.10 | -1.92% | 13,544,000 |
| Apr 22, 2026 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | -0.95% | 12,333,720 |
| Apr 21, 2026 | 5.24 | 5.26 | 5.18 | 5.25 | 5.25 | 0.38% | 11,892,660 |
| Apr 20, 2026 | 5.20 | 5.24 | 5.15 | 5.23 | 5.23 | 0.38% | 12,521,800 |
| Apr 17, 2026 | 5.33 | 5.33 | 5.17 | 5.21 | 5.21 | -2.80% | 15,909,900 |
| Apr 16, 2026 | 5.27 | 5.36 | 5.22 | 5.36 | 5.36 | 1.90% | 15,662,440 |
| Apr 15, 2026 | 5.42 | 5.48 | 5.25 | 5.26 | 5.26 | -2.41% | 13,014,584 |
| Apr 14, 2026 | 5.38 | 5.41 | 5.32 | 5.39 | 5.39 | 0.56% | 13,048,460 |
| Apr 13, 2026 | 5.37 | 5.42 | 5.32 | 5.36 | 5.36 | -0.74% | 10,169,300 |
| Apr 10, 2026 | 5.39 | 5.51 | 5.39 | 5.40 | 5.40 | 1.12% | 11,552,900 |
| Apr 9, 2026 | 5.43 | 5.45 | 5.28 | 5.34 | 5.34 | -2.38% | 13,829,940 |
| Apr 8, 2026 | 5.35 | 5.49 | 5.33 | 5.47 | 5.47 | 3.99% | 13,692,900 |
| Apr 7, 2026 | 5.10 | 5.30 | 5.05 | 5.26 | 5.26 | 3.95% | 15,307,040 |
| Apr 3, 2026 | 5.28 | 5.28 | 5.05 | 5.06 | 5.06 | -3.44% | 16,021,527 |
| Apr 2, 2026 | 5.37 | 5.43 | 5.21 | 5.24 | 5.24 | -2.96% | 15,045,200 |
| Apr 1, 2026 | 5.46 | 5.48 | 5.36 | 5.40 | 5.40 | 0.56% | 12,969,880 |
| Mar 31, 2026 | 5.49 | 5.56 | 5.37 | 5.37 | 5.37 | -2.19% | 11,603,600 |
| Mar 30, 2026 | 5.44 | 5.50 | 5.37 | 5.49 | 5.49 | -0.36% | 10,095,200 |
| Mar 27, 2026 | 5.40 | 5.52 | 5.36 | 5.51 | 5.51 | 1.47% | 11,870,470 |
| Mar 26, 2026 | 5.59 | 5.68 | 5.42 | 5.43 | 5.43 | -3.21% | 15,490,430 |
| Mar 25, 2026 | 5.57 | 5.64 | 5.52 | 5.61 | 5.61 | 0.90% | 15,320,920 |
| Mar 24, 2026 | 5.46 | 5.56 | 5.33 | 5.56 | 5.56 | 3.93% | 17,306,822 |
| Mar 23, 2026 | 5.61 | 5.62 | 5.29 | 5.35 | 5.35 | -6.79% | 22,665,900 |
| Mar 20, 2026 | 6.18 | 6.20 | 5.73 | 5.74 | 5.74 | -6.82% | 32,116,260 |
| Mar 19, 2026 | 6.40 | 6.40 | 6.14 | 6.16 | 6.16 | -5.08% | 26,371,140 |
| Mar 18, 2026 | 6.52 | 6.54 | 6.35 | 6.49 | 6.49 | - | 17,713,660 |
| Mar 17, 2026 | 6.65 | 6.66 | 6.47 | 6.49 | 6.49 | -2.99% | 25,809,700 |
| Mar 16, 2026 | 6.48 | 6.70 | 6.47 | 6.69 | 6.69 | 2.45% | 38,399,360 |
| Mar 13, 2026 | 6.47 | 6.58 | 6.38 | 6.53 | 6.53 | 1.56% | 27,683,900 |
| Mar 12, 2026 | 6.49 | 6.62 | 6.42 | 6.43 | 6.43 | -0.92% | 23,315,620 |
| Mar 11, 2026 | 6.63 | 6.63 | 6.41 | 6.49 | 6.49 | -2.26% | 29,309,460 |
| Mar 10, 2026 | 6.52 | 6.65 | 6.48 | 6.64 | 6.64 | 0.61% | 34,410,360 |
| Mar 9, 2026 | 6.53 | 6.74 | 6.49 | 6.60 | 6.60 | - | 39,546,180 |
| Mar 6, 2026 | 6.48 | 6.64 | 6.39 | 6.60 | 6.60 | -0.60% | 35,177,180 |
| Mar 5, 2026 | 6.66 | 6.83 | 6.52 | 6.64 | 6.64 | -1.34% | 54,457,660 |
| Mar 4, 2026 | 6.55 | 6.73 | 6.37 | 6.73 | 6.73 | 3.22% | 63,451,250 |
| Mar 3, 2026 | 6.20 | 6.76 | 6.18 | 6.52 | 6.52 | 6.02% | 72,768,382 |
| Mar 2, 2026 | 6.37 | 6.42 | 6.13 | 6.15 | 6.15 | -3.45% | 19,664,820 |
| Feb 27, 2026 | 6.24 | 6.38 | 6.24 | 6.37 | 6.37 | 1.59% | 11,541,880 |
| Feb 26, 2026 | 6.33 | 6.39 | 6.25 | 6.27 | 6.27 | -1.10% | 11,213,720 |
| Feb 25, 2026 | 6.26 | 6.37 | 6.26 | 6.34 | 6.34 | 0.96% | 11,586,500 |
| Feb 24, 2026 | 6.21 | 6.32 | 6.21 | 6.28 | 6.28 | 1.29% | 9,233,708 |
| Feb 13, 2026 | 6.19 | 6.27 | 6.19 | 6.20 | 6.20 | -0.32% | 8,549,380 |
| Feb 12, 2026 | 6.29 | 6.31 | 6.20 | 6.22 | 6.22 | -1.11% | 11,321,380 |
| Feb 11, 2026 | 6.31 | 6.37 | 6.27 | 6.29 | 6.29 | -0.63% | 9,044,980 |
| Feb 10, 2026 | 6.31 | 6.36 | 6.27 | 6.33 | 6.33 | 0.16% | 10,440,320 |
| Feb 9, 2026 | 6.20 | 6.33 | 6.20 | 6.32 | 6.32 | 2.10% | 11,539,700 |
| Feb 6, 2026 | 6.12 | 6.23 | 6.11 | 6.19 | 6.19 | 0.49% | 10,394,200 |
| Feb 5, 2026 | 6.18 | 6.27 | 6.16 | 6.16 | 6.16 | -0.65% | 10,690,580 |
| Feb 4, 2026 | 6.17 | 6.21 | 6.12 | 6.20 | 6.20 | -0.16% | 11,819,940 |
| Feb 3, 2026 | 6.11 | 6.21 | 6.08 | 6.21 | 6.21 | 2.31% | 10,587,290 |
| Feb 2, 2026 | 6.13 | 6.24 | 6.07 | 6.07 | 6.07 | -1.78% | 12,797,180 |
| Jan 30, 2026 | 6.30 | 6.35 | 6.14 | 6.18 | 6.18 | -2.98% | 19,428,180 |
| Jan 29, 2026 | 6.34 | 6.48 | 6.20 | 6.37 | 6.37 | 0.31% | 20,235,320 |
| Jan 28, 2026 | 6.39 | 6.46 | 6.33 | 6.35 | 6.35 | -1.40% | 13,301,340 |
| Jan 27, 2026 | 6.53 | 6.55 | 6.32 | 6.44 | 6.44 | -1.53% | 19,060,200 |
| Jan 26, 2026 | 6.72 | 6.74 | 6.48 | 6.54 | 6.54 | -2.39% | 20,865,520 |
| Jan 23, 2026 | 6.63 | 6.72 | 6.58 | 6.70 | 6.70 | 0.90% | 21,444,230 |
| Jan 22, 2026 | 6.53 | 6.65 | 6.51 | 6.64 | 6.64 | 1.84% | 19,542,980 |
| Jan 21, 2026 | 6.53 | 6.54 | 6.43 | 6.52 | 6.52 | -0.31% | 13,900,210 |
| Jan 20, 2026 | 6.53 | 6.68 | 6.45 | 6.54 | 6.54 | 0.15% | 20,691,600 |
| Jan 19, 2026 | 6.38 | 6.53 | 6.38 | 6.53 | 6.53 | 2.03% | 16,503,240 |
| Jan 16, 2026 | 6.56 | 6.59 | 6.39 | 6.40 | 6.40 | -2.29% | 21,236,340 |
| Jan 15, 2026 | 6.65 | 6.69 | 6.50 | 6.55 | 6.55 | -1.95% | 20,858,380 |
| Jan 14, 2026 | 6.60 | 6.74 | 6.55 | 6.68 | 6.68 | 1.06% | 30,718,630 |
| Jan 13, 2026 | 6.70 | 6.72 | 6.56 | 6.61 | 6.61 | -1.49% | 26,633,860 |
| Jan 12, 2026 | 6.51 | 6.73 | 6.51 | 6.71 | 6.71 | 2.91% | 34,322,080 |
| Jan 9, 2026 | 6.39 | 6.52 | 6.38 | 6.52 | 6.52 | 1.56% | 23,095,420 |
| Jan 8, 2026 | 6.30 | 6.44 | 6.27 | 6.42 | 6.42 | 1.74% | 20,559,880 |
| Jan 7, 2026 | 6.42 | 6.43 | 6.28 | 6.31 | 6.31 | -1.71% | 18,334,680 |
| Jan 6, 2026 | 6.37 | 6.43 | 6.34 | 6.42 | 6.42 | 0.63% | 17,695,800 |
| Jan 5, 2026 | 6.31 | 6.38 | 6.24 | 6.38 | 6.38 | 1.11% | 17,459,260 |
| Dec 31, 2025 | 6.26 | 6.34 | 6.13 | 6.31 | 6.31 | 0.48% | 17,726,704 |
| Dec 30, 2025 | 6.38 | 6.41 | 6.27 | 6.28 | 6.28 | -2.03% | 16,173,800 |
| Dec 29, 2025 | 6.42 | 6.45 | 6.36 | 6.41 | 6.41 | -0.77% | 12,900,220 |
| Dec 26, 2025 | 6.50 | 6.58 | 6.45 | 6.46 | 6.46 | -1.82% | 20,930,105 |
| Dec 25, 2025 | 6.50 | 6.63 | 6.47 | 6.58 | 6.58 | 1.86% | 23,607,700 |
| Dec 24, 2025 | 6.35 | 6.54 | 6.31 | 6.46 | 6.46 | 1.10% | 16,193,360 |
| Dec 23, 2025 | 6.58 | 6.58 | 6.35 | 6.39 | 6.39 | -3.18% | 24,548,470 |
| Dec 22, 2025 | 6.61 | 6.65 | 6.54 | 6.60 | 6.60 | -0.30% | 19,160,220 |
| Dec 19, 2025 | 6.46 | 6.68 | 6.39 | 6.62 | 6.62 | 2.64% | 28,568,900 |
| Dec 18, 2025 | 6.41 | 6.56 | 6.40 | 6.45 | 6.45 | -0.77% | 22,603,590 |
| Dec 17, 2025 | 6.55 | 6.59 | 6.28 | 6.50 | 6.50 | -0.91% | 29,854,000 |
| Dec 16, 2025 | 6.90 | 6.94 | 6.55 | 6.56 | 6.56 | -5.88% | 39,587,600 |
| Dec 15, 2025 | 7.32 | 7.39 | 6.94 | 6.97 | 6.97 | -6.69% | 54,020,920 |
| Dec 12, 2025 | 7.37 | 7.70 | 7.33 | 7.47 | 7.47 | 1.08% | 55,322,320 |
| Dec 11, 2025 | 7.61 | 7.61 | 7.22 | 7.39 | 7.39 | -3.15% | 50,030,860 |
| Dec 10, 2025 | 7.42 | 7.76 | 7.38 | 7.63 | 7.63 | 1.87% | 55,570,380 |
| Dec 9, 2025 | 7.48 | 7.68 | 7.36 | 7.49 | 7.49 | - | 48,656,880 |
| Dec 8, 2025 | 7.13 | 7.52 | 7.09 | 7.49 | 7.49 | 4.61% | 57,147,560 |
| Dec 5, 2025 | 7.03 | 7.24 | 6.90 | 7.16 | 7.16 | 1.56% | 33,774,260 |
| Dec 4, 2025 | 7.37 | 7.37 | 7.00 | 7.05 | 7.05 | -5.62% | 46,462,460 |
| Dec 3, 2025 | 7.25 | 7.57 | 7.15 | 7.47 | 7.47 | 2.61% | 66,528,115 |
| Dec 2, 2025 | 7.12 | 7.45 | 7.08 | 7.28 | 7.28 | 1.68% | 53,366,710 |
| Dec 1, 2025 | 6.97 | 7.32 | 6.94 | 7.16 | 7.16 | 1.99% | 36,252,560 |
| Nov 28, 2025 | 7.23 | 7.23 | 6.99 | 7.02 | 7.02 | -2.77% | 35,389,470 |
| Nov 27, 2025 | 7.09 | 7.22 | 6.88 | 7.22 | 7.22 | 1.83% | 51,577,610 |
| Nov 26, 2025 | 7.33 | 7.34 | 7.04 | 7.09 | 7.09 | -4.58% | 63,463,260 |