Skip to main content
Hengfeng Information Technology Co., Ltd. (SHE:300605)
China flag China · Delayed Price · Currency is CNY
13.19
+0.43 (3.37%)
Apr 30, 2026, 12:04 PM CST

SHE:300605 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202613.7813.7812.6713.28-4.08%5,713,910
Apr 29, 202612.6412.8912.2412.7612.760.95%9,376,942
Apr 28, 202612.8213.1812.5112.6412.64-2.99%13,777,920
Apr 27, 202611.7013.2011.7013.0313.03-5.92%18,792,550
Apr 24, 202613.7813.9913.5013.8513.850.07%4,204,346
Apr 23, 202614.0814.1013.7713.8413.84-1.84%3,395,093
Apr 22, 202614.1514.1513.8914.1014.10-0.14%2,606,781
Apr 21, 202614.3114.3513.9914.1214.12-1.81%3,620,595
Apr 20, 202614.4514.5014.2814.3814.38-0.42%3,981,863
Apr 17, 202614.8014.8014.2514.4414.44-2.96%7,055,566
Apr 16, 202614.1614.9714.0014.8814.885.98%8,066,825
Apr 15, 202614.2114.2913.9814.0414.04-1.20%3,159,513
Apr 14, 202614.3814.4713.9514.2114.21-4,442,633
Apr 13, 202614.1514.4014.0214.2114.210.35%4,560,500
Apr 10, 202614.1214.3514.0514.1614.161.72%3,463,200
Apr 9, 202614.3314.4213.8713.9213.92-4.13%4,583,500
Apr 8, 202614.2214.5314.1514.5214.525.91%4,027,173
Apr 7, 202613.5913.9513.3513.7113.712.39%4,069,995
Apr 3, 202613.8013.9213.3013.3913.39-2.97%3,420,282
Apr 2, 202614.2014.2013.5913.8013.80-2.54%3,843,700
Apr 1, 202614.2714.3713.9814.1614.160.93%2,454,117
Mar 31, 202614.3414.4813.9614.0314.03-1.68%3,471,645
Mar 30, 202614.0214.2913.9014.2714.270.21%3,283,651
Mar 27, 202613.7014.2513.6314.2414.242.67%3,481,700
Mar 26, 202614.2314.3613.8213.8713.87-2.53%4,080,933
Mar 25, 202613.8614.3813.8614.2314.232.89%4,372,386
Mar 24, 202613.4013.8513.1013.8313.835.65%5,796,702
Mar 23, 202613.7413.9012.8813.0913.09-6.57%6,106,518
Mar 20, 202614.8815.0813.9814.0114.01-6.16%6,075,466
Mar 19, 202615.1315.1914.8514.9314.93-2.16%3,110,800
Mar 18, 202614.7715.2714.7515.2615.263.81%3,897,250
Mar 17, 202615.4015.4014.6514.7014.70-3.16%3,110,500
Mar 16, 202615.2015.2914.9615.1815.180.53%2,925,200
Mar 13, 202615.2715.4815.0815.1015.10-1.63%3,305,295
Mar 12, 202615.5415.7215.2615.3515.35-1.79%3,586,572
Mar 11, 202615.8516.0215.5915.6315.63-1.64%4,003,700
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