Skip to main content
Shenzhen hongfuhan Technology Co. Ltd. (SHE:301086)
China flag China · Delayed Price · Currency is CNY
190.80
+2.85 (1.52%)
At close: Apr 29, 2026

SHE:301086 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026187.94196.00185.75190.80190.801.52%1,511,448
Apr 28, 2026190.79191.68185.00187.95187.95-1.55%2,247,202
Apr 27, 2026189.00194.02187.00190.91190.910.94%2,119,600
Apr 24, 2026186.01192.63186.01189.13189.13-0.44%1,689,197
Apr 23, 2026189.61193.00183.77189.96189.960.06%2,592,266
Apr 22, 2026178.29190.49176.79189.84189.846.51%2,371,367
Apr 21, 2026171.90179.83170.04178.23178.231.48%2,422,150
Apr 20, 2026169.60179.88167.31175.63175.634.32%4,280,687
Apr 17, 2026162.01171.01162.01168.35168.352.27%3,492,366
Apr 16, 2026146.59164.87145.48164.61164.6112.31%3,884,513
Apr 15, 2026150.62153.65146.23146.57146.57-3.66%3,305,526
Apr 14, 2026154.49162.62150.00152.14152.140.50%3,882,009
Apr 13, 2026150.00151.50144.66151.38151.383.00%1,975,728
Apr 10, 2026143.93150.00143.75146.97146.972.24%2,041,650
Apr 9, 2026139.72143.80138.66143.75143.751.79%1,494,424
Apr 8, 2026134.00142.40133.93141.22141.227.45%2,068,905
Apr 7, 2026130.40134.32130.01131.43131.431.50%1,283,300
Apr 3, 2026134.01134.99127.00129.49129.49-3.40%1,915,371
Apr 2, 2026133.01135.38132.35134.05134.050.27%1,445,991
Apr 1, 2026130.50135.00129.52133.69133.694.39%2,461,836
Mar 31, 2026128.48131.37126.19128.07128.07-0.44%1,696,450
Mar 30, 2026125.40130.22125.40128.63128.630.27%1,777,687
Mar 27, 2026117.03129.87116.08128.28128.288.09%3,864,351
Mar 26, 2026123.00124.28118.03118.68118.68-3.98%1,586,525
Mar 25, 2026122.49125.80121.76123.60123.603.22%2,466,451
Mar 24, 2026114.14119.98114.02119.74119.746.79%1,907,238
Mar 23, 2026119.38124.10111.00112.13112.13-8.01%2,115,383
Mar 20, 2026122.81126.78121.68121.90121.90-0.34%1,772,800
Mar 19, 2026122.99124.80120.18122.31122.31-1.53%1,613,100
Mar 18, 2026122.36124.68120.00124.21124.213.54%1,485,250
Mar 17, 2026126.16126.20119.77119.96119.96-4.93%1,354,601
Mar 16, 2026125.00128.98121.20126.18126.180.94%1,851,800
Mar 13, 2026128.52128.98124.40125.00125.00-3.18%1,316,168
Mar 12, 2026132.00132.82127.51129.10129.10-2.05%1,762,292
Mar 11, 2026129.30133.88128.00131.80131.801.93%3,189,193
Mar 10, 2026125.50130.56124.60129.30129.304.11%1,861,913
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