Skip to main content
Hengfeng Information Technology Co., Ltd. (SHE:300605)
China flag China · Delayed Price · Currency is CNY
15.89
+0.07 (0.44%)
At close: Mar 10, 2026

SHE:300605 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.8116.0215.6015.8915.890.44%5,257,241
Mar 9, 202615.2315.8215.1115.8215.822.13%3,391,529
Mar 6, 202614.9715.5014.9615.4915.492.86%3,172,143
Mar 5, 202615.1615.3114.9415.0615.061.21%3,817,745
Mar 4, 202614.6914.9514.5414.8814.880.34%4,645,070
Mar 3, 202615.5915.7314.8014.8314.83-4.63%6,524,800
Mar 2, 202616.4016.4015.4115.5515.55-6.61%9,116,900
Feb 27, 202616.4916.6516.3616.6516.650.73%5,080,488
Feb 26, 202616.6116.6116.3116.5316.530.12%3,918,300
Feb 25, 202616.6516.8916.4816.5116.51-0.72%4,894,100
Feb 24, 202616.8916.9016.4616.6316.63-0.18%5,163,899
Feb 13, 202616.3316.8516.3316.6616.661.52%5,970,083
Feb 12, 202616.5516.7116.2616.4116.41-0.42%4,448,900
Feb 11, 202616.6416.7516.4516.4816.48-1.20%3,580,273
Feb 10, 202616.4516.7816.3816.6816.681.15%4,355,464
Feb 9, 202616.1916.5016.1916.4916.493.19%4,857,803
Feb 6, 202615.9216.2315.8015.9815.98-0.25%4,483,900
Feb 5, 202616.0416.2815.8916.0216.02-0.12%5,570,893
Feb 4, 202616.2316.2315.8816.0416.04-1.17%4,963,008
Feb 3, 202616.0916.2415.8916.2316.232.59%4,563,522
Feb 2, 202615.9516.2615.8115.8215.82-2.65%6,475,900
Jan 30, 202616.1316.3615.9116.2516.25-0.18%6,365,695
Jan 29, 202616.1316.8215.8216.2816.280.80%8,394,400
Jan 28, 202616.6916.8716.0316.1516.15-4.04%7,154,606
Jan 27, 202616.7416.9116.0316.8316.830.48%7,636,823
Jan 26, 202617.1817.2216.4616.7516.75-1.82%7,779,403
Jan 23, 202617.0617.2116.8917.0617.06-0.06%7,173,243
Jan 22, 202616.7617.1316.5717.0717.072.46%6,989,423
Jan 21, 202616.5916.8616.4616.6616.66-0.24%5,367,738
Jan 20, 202616.8317.1816.5116.7016.70-0.77%6,643,173
Jan 19, 202616.8216.9316.5316.8316.83-0.06%6,236,740
Jan 16, 202617.5217.5916.6416.8416.84-3.11%9,925,991
Jan 15, 202617.7017.8417.1617.3817.38-2.41%9,953,795
Jan 14, 202617.5218.0717.3717.8117.812.18%15,355,670
Jan 13, 202617.7518.0717.1317.4317.43-1.80%16,914,894
Jan 12, 202617.1317.7516.8017.7517.756.61%17,887,393
Jan 9, 202616.3216.7216.2716.6516.651.90%11,263,680
Jan 8, 202615.7516.3515.7016.3416.343.61%10,575,460
Jan 7, 202615.9716.0115.6515.7715.77-1.62%7,371,281
Jan 6, 202615.9416.2115.8316.0316.030.44%7,603,400
Jan 5, 202615.7016.0415.4515.9615.961.98%8,914,499
Dec 31, 202515.5015.8115.3215.6515.650.84%7,106,373
Dec 30, 202515.7315.8615.4715.5215.52-1.46%6,631,973
Dec 29, 202515.8615.9515.6115.7515.75-1.01%5,564,173
Dec 26, 202516.1016.1615.7915.9115.91-1.06%6,748,200
Dec 25, 202515.9816.1515.9116.0816.080.50%6,126,079
Dec 24, 202515.8716.0515.8016.0016.001.01%6,610,922
Dec 23, 202516.0616.2315.7015.8415.84-1.68%7,135,700
Dec 22, 202516.4816.6016.0716.1116.11-2.25%9,781,510
Dec 19, 202516.5016.8016.3516.4816.48-0.60%13,186,250
Dec 18, 202515.4217.1615.3316.5816.586.28%20,942,440
Dec 17, 202515.4415.6515.0115.6015.600.97%10,306,560
Dec 16, 202516.1516.2915.3315.4515.45-4.39%10,210,990
Dec 15, 202516.2216.4615.8516.1616.16-1.52%10,844,400
Dec 12, 202517.5117.5116.4016.4116.41-6.66%21,480,390
Dec 11, 202518.1218.4017.3617.5817.58-5.48%19,899,350
Dec 10, 202519.5319.9118.2818.6018.60-2.82%23,202,430
Dec 9, 202519.1019.4518.8319.1419.14-1.80%21,903,450
Dec 8, 202518.5719.5618.5019.4919.495.35%29,610,680
Dec 5, 202518.0218.8917.5818.5018.500.71%19,977,370
Dec 4, 202518.9119.1818.2718.3718.37-3.32%20,604,780
Dec 3, 202519.9220.1018.7019.0019.00-3.11%30,476,750
Dec 2, 202517.4020.3816.6619.6119.6112.12%45,736,256
Dec 1, 202518.0018.0917.2917.4917.49-3.42%17,635,460
Nov 28, 202518.0819.3217.6018.1118.11-0.88%19,401,940
Nov 27, 202518.8118.9118.1118.2718.27-6.69%20,543,040
Nov 26, 202519.1019.6918.4419.5819.58-0.91%31,439,208
Nov 25, 202518.5920.1218.3519.7619.764.05%40,041,440
Nov 24, 202518.5719.4217.6618.9918.991.61%33,878,460
Nov 21, 202517.7719.5517.5118.6918.693.83%40,305,970
Nov 20, 202516.7219.2716.6018.0018.007.78%35,017,110
Nov 19, 202516.9317.0416.4616.7016.70-2.00%9,712,931
Nov 18, 202516.8717.2016.7217.0417.04-2.35%15,551,680
Nov 17, 202516.6917.6216.6817.4517.454.80%20,344,550
Nov 14, 202516.1917.0016.1816.6516.651.52%11,187,330
Nov 13, 202516.1916.4116.0216.4016.401.30%5,037,900
Nov 12, 202516.1416.5216.0116.1916.19-0.06%5,161,000
Nov 11, 202516.3216.4516.1016.2016.20-0.67%5,195,900
Nov 10, 202516.2416.5716.0616.3116.311.12%6,489,800
Nov 7, 202516.3216.4016.0116.1316.13-1.35%6,878,872
Nov 6, 202516.6016.6416.2616.3516.35-2.10%8,446,522
Nov 5, 202516.3616.9416.3616.7016.70-0.36%13,720,800
Nov 4, 202516.1016.8616.0216.7616.763.33%18,164,540
Nov 3, 202516.1816.3516.0016.2216.22-0.18%6,046,072
Oct 31, 202515.8616.3515.7816.2516.253.04%8,177,603
Oct 30, 202516.1216.1615.6415.7715.77-1.44%7,008,325
Oct 29, 202516.2116.2115.9116.0016.00-1.78%7,282,953
Oct 28, 202515.8716.4915.6916.2916.292.71%11,296,870
Oct 27, 202515.7715.9915.5215.8615.860.63%5,479,700
Oct 24, 202515.5415.8215.5015.7615.761.22%5,059,112
Oct 23, 202515.3915.6515.2815.5715.570.97%5,304,600
Oct 22, 202515.2915.4715.2915.4215.42-2,959,431
Oct 21, 202515.1015.4214.9615.4215.422.12%3,911,300
Oct 20, 202514.8615.1314.8615.1015.103.07%3,888,226
Oct 17, 202514.9015.1514.6514.6514.65-2.01%3,587,600
Oct 16, 202515.1315.1314.8014.9514.95-1.19%3,569,900
Oct 15, 202514.9315.3214.8115.1315.131.34%5,166,696
Oct 14, 202515.2615.4514.8214.9314.930.13%8,157,235
Oct 13, 202514.1815.0413.9114.9114.910.27%4,974,130
Oct 10, 202515.0915.1614.8614.8714.87-1.59%3,668,636