Skip to main content
Shenzhen hongfuhan Technology Co. Ltd. (SHE:301086)
China flag China · Delayed Price · Currency is CNY
122.48
-0.03 (-0.02%)
Mar 6, 2026, 4:00 PM EST

SHE:301086 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026122.30124.46118.54124.20124.201.40%1,565,185
Mar 6, 2026121.25123.86121.15122.48122.48-0.02%1,378,298
Mar 5, 2026123.57124.68120.23122.51122.511.54%1,479,200
Mar 4, 2026112.64123.97112.64120.65120.654.70%2,677,127
Mar 3, 2026130.64132.18115.01115.23115.23-12.07%3,750,197
Mar 2, 2026129.12137.50129.00131.05131.05-0.30%2,707,636
Feb 27, 2026128.00133.95128.00131.44131.440.21%1,611,311
Feb 26, 2026129.63131.82127.10131.17131.170.82%1,823,495
Feb 25, 2026135.83136.75128.03130.10130.10-1.45%2,156,493
Feb 24, 2026128.10136.58128.10132.02132.023.94%2,663,797
Feb 13, 2026129.49131.70126.50127.01127.01-3.12%1,814,450
Feb 12, 2026130.00134.47128.41131.10131.103.53%2,348,377
Feb 11, 2026125.96129.98125.51126.63126.630.02%1,162,212
Feb 10, 2026129.99130.28123.00126.60126.60-3.16%2,211,983
Feb 9, 2026128.80132.88127.51130.73130.734.58%2,928,150
Feb 6, 2026126.82127.99119.40125.00125.00-1.71%3,319,903
Feb 5, 2026134.42134.98124.68127.18127.18-6.40%3,617,495
Feb 4, 2026149.33152.86135.19135.88135.88-9.10%5,196,076
Feb 3, 2026142.00149.55139.04149.49149.496.02%3,923,722
Feb 2, 2026136.24143.50135.40141.00141.002.73%3,386,007
Jan 30, 2026131.69138.90131.69137.25137.253.38%2,616,253
Jan 29, 2026138.90140.36132.00132.76132.76-5.43%3,178,452
Jan 28, 2026129.69142.83128.60140.38140.388.82%4,969,217
Jan 27, 2026126.50130.50119.88129.00129.001.61%3,398,714
Jan 26, 2026131.60133.79126.30126.96126.96-1.57%2,133,705
Jan 23, 2026133.83134.73128.00128.99128.99-3.95%2,533,704
Jan 22, 2026131.74138.61131.00134.29134.292.02%2,910,268
Jan 21, 2026122.90132.88122.10131.63131.636.57%3,705,986
Jan 20, 2026124.14125.30120.60123.51123.51-0.77%1,795,400
Jan 19, 2026120.76127.99118.50124.47124.472.87%2,592,644
Jan 16, 2026122.60125.50120.00121.00121.002.19%3,054,656
Jan 15, 2026118.18128.00116.28118.41118.410.26%3,487,103
Jan 14, 2026122.36122.79117.17118.10118.10-3.24%2,817,639
Jan 13, 2026120.33124.32116.62122.05122.051.44%2,910,700
Jan 12, 2026116.98124.00112.51120.32120.322.49%4,525,473
Jan 9, 2026119.28121.98116.06117.40117.40-1.77%2,516,946
Jan 8, 2026122.31123.68118.00119.51119.51-2.29%2,019,385
Jan 7, 2026115.74124.88114.00122.31122.315.58%2,890,570
Jan 6, 2026115.00116.61113.28115.85115.850.64%1,382,760
Jan 5, 2026113.00116.87112.45115.11115.112.88%2,153,357
Dec 31, 2025113.41114.80111.25111.89111.89-1.31%1,184,149
Dec 30, 2025114.42114.64112.40113.38113.38-0.90%1,302,710
Dec 29, 2025114.03116.16112.09114.41114.412.37%1,926,644
Dec 26, 2025114.61117.50109.60111.76111.76-2.78%3,094,988
Dec 25, 2025117.13118.63114.57114.96114.96-0.98%2,275,460
Dec 24, 2025114.00119.00113.50116.10116.100.62%3,150,090
Dec 23, 2025106.15117.77105.34115.39115.398.70%3,467,210
Dec 22, 202598.54107.4997.50106.15106.158.05%2,894,344
Dec 19, 202598.73102.0097.5398.2498.240.30%1,832,429
Dec 18, 202598.83100.7096.9097.9597.95-2.07%1,256,150
Dec 17, 202599.00100.8696.00100.02100.022.09%1,943,083
Dec 16, 202599.4099.4097.0797.9797.97-1.44%1,299,350
Dec 15, 202595.59100.4593.5699.4099.403.93%2,272,144
Dec 12, 202596.1197.5894.7595.6495.64-0.70%1,865,599
Dec 11, 202599.02101.8796.2096.3196.31-2.87%1,737,300
Dec 10, 202598.0299.7397.0799.1699.160.29%1,267,800
Dec 9, 202596.81100.1896.6298.8798.871.39%1,826,400
Dec 8, 202595.9998.8695.6397.5197.512.12%1,739,157
Dec 5, 202593.7496.6692.3895.4995.491.96%1,892,316
Dec 4, 202589.0094.5089.0093.6593.653.68%1,820,350
Dec 3, 202592.1092.5088.9590.3390.33-0.92%1,438,400
Dec 2, 202592.9293.0890.8991.1791.17-1.89%1,281,000
Dec 1, 202592.0095.0090.2292.9392.932.18%2,205,650
Nov 28, 202589.5090.9987.7790.9590.951.62%1,755,624
Nov 27, 202587.6890.5087.6889.5089.502.10%2,119,102
Nov 26, 202583.2389.8382.6087.6687.665.32%2,371,782
Nov 25, 202580.3884.4980.3683.2383.233.57%1,755,548
Nov 24, 202581.0281.3879.0280.3680.360.85%1,415,840
Nov 21, 202583.0084.2578.8279.6879.68-5.42%2,671,933
Nov 20, 202589.1889.9782.3584.2584.25-4.46%3,063,324
Nov 19, 202590.1592.0087.6088.1888.18-2.15%1,519,648
Nov 18, 202593.9594.9689.7690.1290.12-2.25%2,131,149
Nov 17, 202589.1294.6789.0992.1992.194.39%2,285,000
Nov 14, 202589.8090.9987.8088.3188.31-2.64%2,071,727
Nov 13, 202591.9893.1188.6990.7090.70-0.67%2,420,012
Nov 12, 202592.2095.1888.0091.3191.31-0.97%2,549,205
Nov 11, 202593.8194.4791.0792.2092.20-1.66%2,658,571
Nov 10, 202592.8199.5092.5093.7693.761.02%4,096,775
Nov 7, 202593.1494.4090.0092.8192.81-3.32%3,816,826
Nov 6, 202586.2796.8586.2796.0096.0010.70%5,269,689
Nov 5, 202588.0089.2784.4486.7286.72-2.36%2,515,020
Nov 4, 202592.4993.4186.7588.8288.82-1.09%3,447,982
Nov 3, 202583.0091.0083.0089.8089.808.30%5,140,734
Oct 31, 202582.0084.5080.5282.9282.921.12%1,564,943
Oct 30, 202582.0985.5281.3182.0082.00-0.85%2,295,155
Oct 29, 202581.0183.6881.0182.7082.701.30%2,097,810
Oct 28, 202579.7583.5079.0581.6481.642.20%2,567,850
Oct 27, 202576.6580.6676.6579.8879.884.50%2,464,697
Oct 24, 202574.9977.6974.7976.4476.442.19%1,317,450
Oct 23, 202576.8477.4674.3074.8074.80-3.45%1,014,800
Oct 22, 202576.6877.8674.5077.4777.47-0.78%1,813,428
Oct 21, 202574.4678.8073.3978.0878.086.75%2,387,656
Oct 20, 202574.4874.5071.0073.1473.14-0.42%1,573,379
Oct 17, 202576.3677.1673.2573.4573.45-3.81%1,889,915
Oct 16, 202574.0077.1972.6576.3676.362.76%2,265,048
Oct 15, 202573.1475.0071.8774.3174.311.21%1,375,747
Oct 14, 202575.0078.4372.3773.4273.42-2.09%2,370,578
Oct 13, 202570.8575.9770.8574.9974.99-4.43%2,526,604
Oct 10, 202578.8379.9976.1878.4778.47-1.77%3,102,596
Oct 9, 202582.1982.5078.2179.8879.88-3.29%4,539,797