Shanghai XFH Technology Co., Ltd (SHE:300890)
China
· Delayed Price · Currency is CNY 40.77
-1.68 (-3.96%)
Apr 30, 2026, 9:45 AM CST
Shanghai XFH Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 39.82 | 42.80 | 39.60 | 42.45 | 42.45 | 5.26% | 33,437,676 |
| Apr 28, 2026 | 41.03 | 42.21 | 40.00 | 40.33 | 40.33 | -1.59% | 26,225,374 |
| Apr 27, 2026 | 41.54 | 42.50 | 40.00 | 40.98 | 40.98 | -4.03% | 31,971,785 |
| Apr 24, 2026 | 41.89 | 44.66 | 41.42 | 42.70 | 42.70 | 0.14% | 39,641,657 |
| Apr 23, 2026 | 39.59 | 44.78 | 39.00 | 42.64 | 42.64 | 7.16% | 49,209,538 |
| Apr 22, 2026 | 38.17 | 39.79 | 37.82 | 39.79 | 39.79 | 19.99% | 28,800,494 |
| Apr 21, 2026 | 32.81 | 33.27 | 32.36 | 33.16 | 33.16 | 1.07% | 8,181,589 |
| Apr 20, 2026 | 32.55 | 32.94 | 32.35 | 32.81 | 32.81 | -0.61% | 6,128,544 |
| Apr 17, 2026 | 32.05 | 33.12 | 31.93 | 33.01 | 33.01 | 3.00% | 6,790,153 |
| Apr 16, 2026 | 31.39 | 32.51 | 31.36 | 32.05 | 32.05 | 2.27% | 7,124,765 |
| Apr 15, 2026 | 32.04 | 32.04 | 31.24 | 31.34 | 31.34 | -2.31% | 4,797,748 |
| Apr 14, 2026 | 31.45 | 32.14 | 31.16 | 32.08 | 32.08 | 2.62% | 5,433,552 |
| Apr 13, 2026 | 30.73 | 31.32 | 30.70 | 31.26 | 31.26 | 1.17% | 4,856,000 |
| Apr 10, 2026 | 30.06 | 31.40 | 30.06 | 30.90 | 30.90 | 3.62% | 8,145,555 |
| Apr 9, 2026 | 30.17 | 30.51 | 29.76 | 29.82 | 29.82 | -1.32% | 4,359,021 |
| Apr 8, 2026 | 29.92 | 30.30 | 29.68 | 30.22 | 30.22 | 3.00% | 4,352,083 |
| Apr 7, 2026 | 29.15 | 29.60 | 28.88 | 29.34 | 29.34 | 1.45% | 4,536,602 |
| Apr 3, 2026 | 30.43 | 30.97 | 28.85 | 28.92 | 28.92 | -4.55% | 8,278,623 |
| Apr 2, 2026 | 31.25 | 31.33 | 29.88 | 30.30 | 30.30 | -3.50% | 5,772,551 |
| Apr 1, 2026 | 30.83 | 31.54 | 30.30 | 31.40 | 31.40 | 3.70% | 8,121,621 |
| Mar 31, 2026 | 31.50 | 31.54 | 30.20 | 30.28 | 30.28 | -3.99% | 5,137,552 |
| Mar 30, 2026 | 31.13 | 31.79 | 30.66 | 31.54 | 31.54 | - | 5,591,998 |
| Mar 27, 2026 | 29.70 | 31.65 | 29.70 | 31.54 | 31.54 | 3.82% | 9,154,145 |
| Mar 26, 2026 | 30.06 | 31.30 | 29.90 | 30.38 | 30.38 | 0.73% | 7,731,942 |
| Mar 25, 2026 | 29.94 | 30.49 | 29.76 | 30.16 | 30.16 | 0.53% | 6,171,549 |
| Mar 24, 2026 | 30.24 | 30.39 | 28.30 | 30.00 | 30.00 | 1.21% | 9,233,178 |
| Mar 23, 2026 | 29.76 | 31.24 | 29.30 | 29.64 | 29.64 | -3.95% | 9,038,421 |
| Mar 20, 2026 | 31.60 | 32.16 | 30.68 | 30.86 | 30.86 | -1.41% | 9,188,850 |
| Mar 19, 2026 | 31.80 | 32.34 | 31.13 | 31.30 | 31.30 | -2.25% | 6,727,569 |
| Mar 18, 2026 | 32.09 | 32.24 | 31.65 | 32.02 | 32.02 | 0.28% | 5,531,670 |
| Mar 17, 2026 | 33.17 | 33.43 | 31.86 | 31.93 | 31.93 | -3.83% | 8,339,831 |
| Mar 16, 2026 | 32.69 | 33.71 | 32.69 | 33.20 | 33.20 | 0.91% | 12,343,138 |
| Mar 13, 2026 | 31.61 | 33.77 | 31.61 | 32.90 | 32.90 | 4.44% | 16,712,780 |
| Mar 12, 2026 | 31.63 | 31.97 | 31.28 | 31.50 | 31.50 | -0.97% | 4,764,910 |
| Mar 11, 2026 | 31.35 | 32.07 | 31.18 | 31.81 | 31.81 | 1.92% | 7,601,247 |
| 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 |