Shanghai XFH Technology Co., Ltd (SHE:300890)
China
· Delayed Price · Currency is CNY 31.21
+0.60 (1.96%)
At close: Mar 10, 2026
Shanghai XFH Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 30.78 | 31.36 | 30.78 | 31.21 | 31.21 | 1.96% | 4,490,687 |
| Mar 9, 2026 | 30.00 | 30.76 | 30.00 | 30.61 | 30.61 | -0.46% | 6,543,882 |
| Mar 6, 2026 | 30.56 | 31.73 | 30.33 | 30.75 | 30.75 | 3.74% | 9,049,201 |
| Mar 5, 2026 | 29.92 | 30.14 | 29.49 | 29.64 | 29.64 | 0.88% | 3,436,628 |
| Mar 4, 2026 | 29.80 | 30.28 | 29.25 | 29.38 | 29.38 | -1.67% | 4,834,715 |
| Mar 3, 2026 | 30.71 | 31.40 | 29.82 | 29.88 | 29.88 | -2.35% | 6,474,743 |
| Mar 2, 2026 | 31.02 | 31.40 | 30.31 | 30.60 | 30.60 | -2.98% | 4,492,099 |
| Feb 27, 2026 | 31.25 | 31.60 | 31.18 | 31.54 | 31.54 | 0.38% | 2,772,394 |
| Feb 26, 2026 | 32.13 | 32.13 | 31.30 | 31.42 | 31.42 | -1.38% | 4,072,009 |
| Feb 25, 2026 | 31.43 | 31.92 | 31.43 | 31.86 | 31.86 | 1.37% | 3,987,655 |
| Feb 24, 2026 | 31.26 | 31.68 | 31.23 | 31.43 | 31.43 | 0.96% | 2,944,324 |
| Feb 13, 2026 | 31.00 | 31.53 | 30.89 | 31.13 | 31.13 | 0.16% | 2,764,806 |
| Feb 12, 2026 | 31.22 | 31.33 | 30.81 | 31.08 | 31.08 | -0.77% | 3,316,848 |
| Feb 11, 2026 | 30.68 | 31.46 | 30.60 | 31.32 | 31.32 | 1.92% | 4,191,194 |
| Feb 10, 2026 | 30.73 | 31.00 | 30.65 | 30.73 | 30.73 | -0.16% | 2,257,707 |
| Feb 9, 2026 | 30.58 | 30.84 | 30.58 | 30.78 | 30.78 | 1.28% | 2,960,984 |
| Feb 6, 2026 | 29.65 | 30.75 | 29.56 | 30.39 | 30.39 | 2.08% | 4,130,248 |
| Feb 5, 2026 | 30.24 | 30.46 | 29.75 | 29.77 | 29.77 | -2.10% | 3,074,600 |
| Feb 4, 2026 | 30.12 | 30.46 | 29.97 | 30.41 | 30.41 | 0.80% | 3,480,180 |
| Feb 3, 2026 | 29.60 | 30.20 | 29.42 | 30.17 | 30.17 | 3.04% | 3,363,964 |
| Feb 2, 2026 | 29.67 | 30.05 | 29.28 | 29.28 | 29.28 | -2.01% | 3,694,400 |
| Jan 30, 2026 | 29.90 | 30.10 | 29.15 | 29.88 | 29.88 | -0.37% | 4,779,242 |
| Jan 29, 2026 | 30.40 | 30.74 | 29.89 | 29.99 | 29.99 | -1.67% | 4,270,701 |
| Jan 28, 2026 | 31.01 | 31.18 | 30.40 | 30.50 | 30.50 | -1.93% | 4,559,270 |
| Jan 27, 2026 | 31.71 | 31.85 | 29.92 | 31.10 | 31.10 | -2.60% | 7,591,297 |
| Jan 26, 2026 | 32.52 | 32.79 | 31.59 | 31.93 | 31.93 | -1.81% | 6,371,401 |
| Jan 23, 2026 | 31.49 | 32.57 | 31.43 | 32.52 | 32.52 | 3.14% | 6,977,228 |
| Jan 22, 2026 | 31.60 | 31.96 | 31.41 | 31.53 | 31.53 | -0.63% | 3,795,399 |
| Jan 21, 2026 | 31.05 | 31.73 | 30.80 | 31.73 | 31.73 | 1.67% | 4,436,493 |
| Jan 20, 2026 | 31.91 | 32.16 | 31.00 | 31.21 | 31.21 | -2.19% | 5,728,455 |
| Jan 19, 2026 | 31.40 | 32.00 | 31.30 | 31.91 | 31.91 | 1.11% | 5,231,400 |
| Jan 16, 2026 | 31.90 | 31.94 | 31.32 | 31.56 | 31.56 | 0.16% | 6,064,003 |
| Jan 15, 2026 | 30.82 | 31.81 | 30.81 | 31.51 | 31.51 | 1.71% | 8,124,167 |
| Jan 14, 2026 | 30.90 | 31.55 | 30.52 | 30.98 | 30.98 | -0.03% | 7,857,588 |
| Jan 13, 2026 | 31.44 | 31.77 | 30.92 | 30.99 | 30.99 | -1.34% | 7,824,857 |
| Jan 12, 2026 | 31.20 | 31.41 | 30.72 | 31.41 | 31.41 | 0.58% | 8,869,473 |
| Jan 9, 2026 | 30.90 | 31.23 | 30.61 | 31.23 | 31.23 | 1.07% | 5,568,972 |
| Jan 8, 2026 | 30.66 | 31.18 | 30.56 | 30.90 | 30.90 | 0.29% | 4,708,033 |
| Jan 7, 2026 | 30.99 | 31.50 | 30.69 | 30.81 | 30.81 | -0.58% | 6,069,436 |
| Jan 6, 2026 | 30.51 | 31.20 | 30.51 | 30.99 | 30.99 | 1.87% | 5,743,975 |
| Jan 5, 2026 | 29.84 | 30.50 | 29.80 | 30.42 | 30.42 | 2.08% | 4,395,434 |
| Dec 31, 2025 | 30.00 | 30.18 | 29.62 | 29.80 | 29.80 | -0.77% | 3,278,789 |
| Dec 30, 2025 | 30.04 | 30.34 | 29.81 | 30.03 | 30.03 | -0.79% | 3,932,900 |
| Dec 29, 2025 | 30.21 | 30.63 | 29.90 | 30.27 | 30.27 | - | 5,275,519 |
| Dec 26, 2025 | 30.64 | 30.88 | 30.22 | 30.27 | 30.27 | 0.10% | 5,930,510 |
| Dec 25, 2025 | 30.03 | 30.26 | 29.80 | 30.24 | 30.24 | 0.37% | 3,673,377 |
| Dec 24, 2025 | 29.71 | 30.29 | 29.62 | 30.13 | 30.13 | 1.28% | 4,534,953 |
| Dec 23, 2025 | 29.58 | 30.15 | 29.37 | 29.75 | 29.75 | 0.78% | 5,395,956 |
| Dec 22, 2025 | 29.46 | 29.78 | 29.32 | 29.52 | 29.52 | 0.27% | 3,432,500 |
| Dec 19, 2025 | 29.19 | 29.55 | 29.09 | 29.44 | 29.44 | 1.38% | 3,091,084 |
| Dec 18, 2025 | 29.02 | 29.58 | 28.97 | 29.04 | 29.04 | -1.06% | 3,053,377 |
| Dec 17, 2025 | 28.85 | 29.35 | 28.37 | 29.35 | 29.35 | 2.16% | 4,414,300 |
| Dec 16, 2025 | 29.34 | 29.38 | 28.60 | 28.73 | 28.73 | -2.21% | 3,959,080 |
| Dec 15, 2025 | 29.42 | 29.78 | 29.22 | 29.38 | 29.38 | -0.54% | 3,333,436 |
| Dec 12, 2025 | 29.95 | 30.07 | 29.48 | 29.54 | 29.54 | -0.77% | 4,038,862 |
| Dec 11, 2025 | 30.37 | 30.58 | 29.77 | 29.77 | 29.77 | -1.98% | 4,186,957 |
| Dec 10, 2025 | 30.31 | 30.59 | 30.00 | 30.37 | 30.37 | -0.10% | 3,369,199 |
| Dec 9, 2025 | 30.81 | 30.84 | 30.35 | 30.40 | 30.40 | -1.65% | 3,300,304 |
| Dec 8, 2025 | 30.67 | 31.10 | 30.47 | 30.91 | 30.91 | 1.05% | 4,394,610 |
| Dec 5, 2025 | 30.17 | 30.59 | 29.73 | 30.59 | 30.59 | 1.70% | 4,212,088 |
| Dec 4, 2025 | 30.65 | 30.81 | 29.94 | 30.08 | 30.08 | -1.99% | 4,481,250 |
| Dec 3, 2025 | 31.50 | 31.82 | 30.63 | 30.69 | 30.69 | -2.57% | 5,261,774 |
| Dec 2, 2025 | 31.90 | 31.91 | 31.33 | 31.50 | 31.50 | -1.28% | 4,220,691 |
| Dec 1, 2025 | 32.61 | 32.91 | 31.75 | 31.91 | 31.91 | -2.06% | 7,357,671 |
| Nov 28, 2025 | 31.81 | 32.90 | 31.60 | 32.58 | 32.58 | 1.94% | 6,872,405 |
| Nov 27, 2025 | 31.60 | 32.50 | 31.40 | 31.96 | 31.96 | 2.17% | 7,751,527 |
| Nov 26, 2025 | 32.20 | 32.27 | 31.19 | 31.28 | 31.28 | -3.10% | 6,032,049 |
| Nov 25, 2025 | 31.89 | 32.51 | 31.60 | 32.28 | 32.28 | 2.18% | 5,398,923 |
| Nov 24, 2025 | 32.26 | 32.49 | 31.07 | 31.59 | 31.59 | -0.91% | 7,263,400 |
| Nov 21, 2025 | 34.65 | 34.65 | 31.80 | 31.88 | 31.88 | -8.91% | 12,333,740 |
| Nov 20, 2025 | 36.00 | 36.64 | 34.91 | 35.00 | 35.00 | -2.29% | 8,741,254 |
| Nov 19, 2025 | 36.14 | 38.10 | 35.50 | 35.82 | 35.82 | -2.34% | 11,007,710 |
| Nov 18, 2025 | 37.76 | 38.66 | 35.99 | 36.68 | 36.68 | -3.85% | 13,915,460 |
| Nov 17, 2025 | 37.87 | 38.94 | 37.11 | 38.15 | 38.15 | 0.29% | 12,457,280 |
| Nov 14, 2025 | 37.34 | 39.29 | 37.32 | 38.04 | 38.04 | -0.18% | 14,201,490 |
| Nov 13, 2025 | 36.53 | 39.47 | 36.53 | 38.11 | 38.11 | 4.67% | 19,571,710 |
| Nov 12, 2025 | 36.83 | 36.97 | 35.60 | 36.41 | 36.41 | -2.12% | 10,542,560 |
| Nov 11, 2025 | 36.58 | 37.79 | 36.30 | 37.20 | 37.20 | 1.72% | 13,068,380 |
| Nov 10, 2025 | 37.60 | 38.16 | 36.28 | 36.57 | 36.57 | -1.88% | 15,181,770 |
| Nov 7, 2025 | 36.50 | 38.25 | 36.37 | 37.27 | 37.27 | 1.53% | 19,590,420 |
| Nov 6, 2025 | 36.41 | 37.10 | 36.20 | 36.71 | 36.71 | -0.43% | 13,760,700 |
| Nov 5, 2025 | 34.61 | 37.28 | 34.42 | 36.87 | 36.87 | 5.37% | 18,260,910 |
| Nov 4, 2025 | 36.00 | 36.41 | 34.78 | 34.99 | 34.99 | -3.42% | 10,242,160 |
| Nov 3, 2025 | 35.43 | 36.36 | 34.07 | 36.23 | 36.23 | 1.60% | 13,625,680 |
| Oct 31, 2025 | 34.78 | 36.88 | 34.78 | 35.66 | 35.66 | 2.29% | 18,008,780 |
| Oct 30, 2025 | 34.80 | 35.57 | 34.62 | 34.86 | 34.86 | -2.05% | 10,852,960 |
| Oct 29, 2025 | 34.98 | 35.88 | 34.74 | 35.59 | 35.59 | 1.25% | 12,733,620 |
| Oct 28, 2025 | 34.35 | 35.78 | 34.06 | 35.15 | 35.15 | 2.21% | 13,507,910 |
| Oct 27, 2025 | 34.35 | 34.88 | 34.00 | 34.39 | 34.39 | - | 10,105,030 |
| Oct 24, 2025 | 33.95 | 34.65 | 33.74 | 34.39 | 34.39 | -0.32% | 10,740,760 |
| Oct 23, 2025 | 33.37 | 34.53 | 32.84 | 34.50 | 34.50 | 2.34% | 12,588,560 |
| Oct 22, 2025 | 34.49 | 34.66 | 33.42 | 33.71 | 33.71 | -2.26% | 8,116,440 |
| Oct 21, 2025 | 34.89 | 35.47 | 34.16 | 34.49 | 34.49 | 0.35% | 14,538,600 |
| Oct 20, 2025 | 33.82 | 34.99 | 33.20 | 34.37 | 34.37 | 4.95% | 20,949,710 |
| Oct 17, 2025 | 31.68 | 35.48 | 31.68 | 32.75 | 32.75 | 3.67% | 20,472,940 |
| Oct 16, 2025 | 31.33 | 32.23 | 31.00 | 31.59 | 31.59 | 0.45% | 7,278,445 |
| Oct 15, 2025 | 31.14 | 32.02 | 30.65 | 31.45 | 31.45 | 0.64% | 7,191,051 |
| Oct 14, 2025 | 33.43 | 33.49 | 31.06 | 31.25 | 31.25 | -5.04% | 8,259,990 |
| Oct 13, 2025 | 30.55 | 33.19 | 30.44 | 32.91 | 32.91 | 0.30% | 9,027,343 |
| Oct 10, 2025 | 34.71 | 34.97 | 32.60 | 32.81 | 32.81 | -2.58% | 12,659,560 |