Shanghai - Delayed Quote CNY

Sichuan Huafeng Technology Co., LTD. (688629.SS)

56.62

-1.78

(-3.05%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	58.27	58.27	55.85	56.62	56.62	11,104,110
May 8, 2025	60.00	60.32	58.33	58.40	58.40	13,010,680
May 7, 2025	61.20	61.66	58.91	60.38	60.38	14,653,500
May 6, 2025	60.00	62.04	58.90	60.93	60.93	16,462,610
Apr 30, 2025	56.40	59.60	56.12	59.43	59.43	15,881,410
Apr 29, 2025	58.20	59.46	55.10	56.09	56.09	15,189,640
Apr 28, 2025	58.01	58.90	56.57	56.88	56.88	12,602,510
Apr 25, 2025	54.15	57.68	52.80	56.60	56.60	18,012,480
Apr 24, 2025	53.00	55.86	51.53	54.13	54.13	13,789,220
Apr 23, 2025	53.00	55.21	52.67	53.42	53.42	12,931,760
Apr 22, 2025	55.40	55.88	53.21	53.25	53.25	13,354,880
Apr 21, 2025	52.00	53.88	51.52	53.39	53.39	13,556,940
Apr 18, 2025	52.54	53.27	50.71	50.80	50.80	13,355,010
Apr 17, 2025	53.00	56.95	52.61	52.61	52.61	18,373,470
Apr 16, 2025	56.50	57.50	52.51	53.00	53.00	19,958,490
Apr 15, 2025	50.96	53.50	50.60	52.85	52.85	19,613,860
Apr 14, 2025	48.59	55.00	47.20	52.27	52.27	25,627,030
Apr 11, 2025	45.00	48.87	44.80	47.52	47.52	18,753,840
Apr 10, 2025	46.77	47.86	45.20	45.21	45.21	20,912,000
Apr 9, 2025	42.08	47.23	40.11	46.25	46.25	18,338,720
Apr 8, 2025	41.80	43.88	41.52	42.91	42.91	14,917,820
Apr 7, 2025	45.88	47.45	39.88	41.46	41.46	17,986,560
Apr 3, 2025	49.00	51.12	49.00	49.85	49.85	8,853,825
Apr 2, 2025	49.30	50.48	49.30	49.78	49.78	6,108,777
Apr 1, 2025	51.30	51.48	49.64	49.68	49.68	8,810,671
Mar 31, 2025	49.01	51.00	48.05	50.33	50.33	11,411,480
Mar 28, 2025	50.10	51.75	49.29	49.49	49.49	10,563,060
Mar 27, 2025	52.86	53.60	50.66	50.70	50.70	16,541,490
Mar 26, 2025	50.70	51.50	50.00	51.09	51.09	8,113,191
Mar 25, 2025	53.00	53.89	50.09	50.52	50.52	11,921,550
Mar 24, 2025	53.50	54.00	51.55	53.06	53.06	11,394,320
Mar 21, 2025	54.49	55.69	52.82	53.28	53.28	13,831,240
Mar 20, 2025	57.68	58.00	55.00	55.05	55.05	19,625,940
Mar 19, 2025	58.50	59.30	57.68	58.48	58.48	9,922,437
Mar 18, 2025	61.84	62.56	57.77	58.20	58.20	18,920,820
Mar 17, 2025	62.01	64.27	61.09	61.75	61.75	11,033,470
Mar 14, 2025	63.66	63.98	58.90	62.42	62.42	20,317,520
Mar 13, 2025	63.63	64.89	62.00	64.00	64.00	18,959,970
Mar 12, 2025	64.99	66.04	62.51	63.00	63.00	22,930,330
Mar 11, 2025	60.00	61.50	58.80	61.28	61.28	14,264,460
Mar 10, 2025	60.98	62.97	59.60	61.94	61.94	14,358,710
Mar 7, 2025	61.63	62.20	59.21	61.72	61.72	20,269,080
Mar 6, 2025	62.52	64.80	62.24	62.80	62.80	24,620,460
Mar 5, 2025	58.80	65.16	58.10	63.10	63.10	28,335,050
Mar 4, 2025	56.88	60.22	56.88	58.92	58.92	20,847,820
Mar 3, 2025	62.00	63.00	57.14	58.30	58.30	28,342,490
Feb 28, 2025	70.00	71.00	60.70	61.28	61.28	35,721,460
Feb 27, 2025	69.00	72.86	67.02	72.86	72.86	29,253,280
Feb 26, 2025	66.00	69.30	62.83	67.90	67.90	31,149,620
Feb 25, 2025	63.30	72.94	62.35	65.13	65.13	34,641,440
Feb 24, 2025	65.42	68.38	62.01	66.80	66.80	31,490,070
Feb 21, 2025	55.80	64.49	55.00	64.49	64.49	36,927,300
Feb 20, 2025	50.70	55.00	48.98	53.74	53.74	22,041,280
Feb 19, 2025	48.90	51.14	48.00	50.70	50.70	17,045,330
Feb 18, 2025	49.08	53.88	47.91	48.18	48.18	23,269,480
Feb 17, 2025	48.50	51.85	46.51	49.86	49.86	25,869,420
Feb 14, 2025	42.15	47.50	41.58	47.00	47.00	26,577,460
Feb 13, 2025	43.52	44.00	42.25	42.50	42.50	16,585,510
Feb 12, 2025	43.50	45.00	43.43	44.05	44.05	15,802,060
Feb 11, 2025	45.01	46.09	43.36	43.55	43.55	19,536,890
Feb 10, 2025	48.99	49.54	45.00	45.80	45.80	26,191,120
Feb 7, 2025	45.48	47.25	44.07	46.47	46.47	28,090,140
Feb 6, 2025	43.41	45.25	43.26	45.00	45.00	24,051,320
Feb 5, 2025	41.14	45.48	40.00	44.28	44.28	37,037,530
Jan 27, 2025	39.77	39.77	37.08	37.90	37.90	14,046,630
Jan 24, 2025	37.00	40.30	37.00	38.63	38.63	19,697,040
Jan 23, 2025	39.10	40.67	36.66	37.08	37.08	20,570,610
Jan 22, 2025	38.20	39.91	37.02	38.86	38.86	17,595,740
Jan 21, 2025	37.66	39.31	36.30	38.59	38.59	15,364,590
Jan 20, 2025	38.00	39.28	37.50	37.69	37.69	13,866,520
Jan 17, 2025	37.97	39.10	37.43	38.25	38.25	13,135,380
Jan 16, 2025	37.00	39.58	36.41	38.55	38.55	19,108,010
Jan 15, 2025	37.50	38.77	36.30	36.61	36.61	14,506,580
Jan 14, 2025	37.22	38.50	36.20	37.84	37.84	17,928,770
Jan 13, 2025	34.00	37.33	33.07	36.85	36.85	19,230,850
Jan 10, 2025	33.83	38.00	33.51	34.99	34.99	23,046,070
Jan 9, 2025	32.00	34.49	32.00	33.52	33.52	12,948,500
Jan 8, 2025	32.40	32.80	31.00	32.18	32.18	12,570,930
Jan 7, 2025	31.47	33.46	31.33	33.02	33.02	10,996,190
Jan 6, 2025	31.86	32.25	30.66	31.25	31.25	7,087,490
Jan 3, 2025	32.93	33.55	31.53	31.68	31.68	10,600,880
Jan 2, 2025	33.50	33.90	32.00	32.40	32.40	10,121,580
Dec 31, 2024	36.15	36.72	33.42	33.49	33.49	16,266,500
Dec 30, 2024	38.99	38.99	36.30	36.70	36.70	18,799,810
Dec 27, 2024	40.02	40.45	38.50	38.89	38.89	16,504,390
Dec 26, 2024	37.00	40.95	37.00	39.60	39.60	25,986,200
Dec 25, 2024	36.14	40.82	34.85	38.10	38.10	23,841,330
Dec 24, 2024	36.00	36.70	34.11	36.34	36.34	15,993,300
Dec 23, 2024	36.25	38.18	35.47	35.47	35.47	20,072,850
Dec 20, 2024	32.50	36.10	32.40	35.25	35.25	17,937,670
Dec 19, 2024	31.21	33.50	31.06	32.93	32.93	11,532,550
Dec 18, 2024	32.55	32.96	31.52	31.70	31.70	9,598,858
Dec 17, 2024	34.50	35.00	32.51	32.60	32.60	9,134,357
Dec 16, 2024	34.90	35.90	33.50	34.65	34.65	11,775,460
Dec 13, 2024	35.60	36.54	34.28	34.58	34.58	15,843,920
Dec 12, 2024	36.10	36.30	35.38	35.85	35.85	10,884,710
Dec 11, 2024	34.16	36.38	34.16	36.38	36.38	14,682,390
Dec 10, 2024	36.51	36.92	34.13	34.37	34.37	10,852,950
Dec 9, 2024	35.60	35.88	34.11	34.64	34.64	6,601,126
Dec 6, 2024	34.30	35.60	33.86	35.32	35.32	7,593,332
Dec 5, 2024	33.85	35.15	33.70	34.53	34.53	6,430,270
Dec 4, 2024	34.68	35.34	34.00	34.18	34.18	9,379,657
Dec 3, 2024	34.72	35.15	33.78	34.10	34.10	7,114,744
Dec 2, 2024	33.88	35.67	33.88	35.11	35.11	10,490,910
Nov 29, 2024	33.00	34.64	32.51	33.82	33.82	8,157,753
Nov 28, 2024	33.80	35.13	33.05	33.30	33.30	8,783,141
Nov 27, 2024	32.26	33.98	31.00	33.88	33.88	9,048,868
Nov 26, 2024	33.66	33.85	32.30	32.64	32.64	8,831,858
Nov 25, 2024	34.62	35.01	32.75	33.69	33.69	10,437,000
Nov 22, 2024	37.23	37.28	34.61	34.65	34.65	19,371,000
Nov 21, 2024	33.84	38.06	33.30	37.37	37.37	22,705,990
Nov 20, 2024	33.80	34.70	33.41	34.18	34.18	9,842,449
Nov 19, 2024	33.05	34.00	32.30	33.88	33.88	9,265,897
Nov 18, 2024	34.77	34.88	32.00	32.76	32.76	12,443,130
Nov 15, 2024	35.46	36.52	34.55	34.55	34.55	10,960,980
Nov 14, 2024	37.58	38.29	35.46	35.69	35.69	13,125,110
Nov 13, 2024	38.00	38.37	36.01	38.34	38.34	14,963,790
Nov 12, 2024	41.00	41.03	37.49	38.35	38.35	21,848,000
Nov 11, 2024	38.50	42.26	38.44	41.42	41.42	22,272,320
Nov 8, 2024	38.40	40.86	38.40	38.68	38.68	22,154,850
Nov 7, 2024	37.00	38.80	36.28	38.07	38.07	15,682,470
Nov 6, 2024	37.88	38.90	36.81	37.50	37.50	23,158,160
Nov 4, 2024	34.99	35.99	34.10	34.46	34.46	13,842,400
Nov 1, 2024	37.00	37.00	33.38	34.35	34.35	21,344,480
Oct 31, 2024	38.32	40.48	37.50	37.84	37.84	23,995,520
Oct 29, 2024	36.00	38.78	34.36	36.18	36.18	27,999,290
Oct 28, 2024	36.50	37.90	35.00	36.87	36.87	25,110,220
Oct 25, 2024	37.38	37.69	36.19	36.55	36.55	20,084,620
Oct 24, 2024	37.60	38.62	36.08	36.66	36.66	23,182,760
Oct 23, 2024	37.85	41.40	37.85	38.36	38.36	29,441,400
Oct 22, 2024	41.00	41.49	37.51	39.11	39.11	36,074,990
Oct 21, 2024	38.49	43.80	38.33	40.71	40.71	50,237,940
Oct 18, 2024	34.00	39.42	32.98	38.31	38.31	50,062,690
Oct 17, 2024	29.55	34.28	29.21	32.85	32.85	44,226,110
Oct 16, 2024	28.05	29.56	27.44	29.00	29.00	18,849,120
Oct 15, 2024	31.50	32.00	28.99	29.00	29.00	28,934,820
Oct 14, 2024	25.80	29.53	25.66	29.53	29.53	20,913,060
Oct 11, 2024	27.98	27.98	25.01	25.37	25.37	15,604,350
Oct 10, 2024	29.30	30.01	27.59	28.05	28.05	15,467,530
Oct 9, 2024	30.30	32.20	28.37	28.65	28.65	24,771,890
Oct 8, 2024	32.99	32.99	29.51	32.63	32.63	28,129,880
Sep 30, 2024	24.70	27.49	24.14	27.49	27.49	19,235,580
Sep 27, 2024	22.00	22.98	21.60	22.91	22.91	6,449,084
Sep 26, 2024	20.27	21.79	19.86	21.67	21.67	11,815,220
Sep 25, 2024	20.01	20.68	19.95	20.05	20.05	11,918,610
Sep 24, 2024	19.51	19.93	18.62	19.71	19.71	13,347,830
Sep 23, 2024	18.50	20.00	18.34	19.56	19.56	12,487,730
Sep 20, 2024	17.70	18.85	17.52	18.50	18.50	11,363,120
Sep 19, 2024	18.09	18.18	17.40	17.61	17.61	10,845,330
Sep 18, 2024	19.10	19.28	17.83	17.95	17.95	9,997,529
Sep 13, 2024	19.83	20.15	19.15	19.22	19.22	5,571,149
Sep 12, 2024	20.60	20.80	19.80	19.83	19.83	5,318,462
Sep 11, 2024	20.14	20.39	19.83	20.13	20.13	4,411,079
Sep 10, 2024	20.10	20.40	19.28	20.15	20.15	10,466,630
Sep 9, 2024	20.80	21.05	20.20	20.34	20.34	5,951,766
Sep 6, 2024	22.37	22.37	20.13	20.81	20.81	14,616,310
Sep 5, 2024	22.88	22.99	21.94	22.23	22.23	6,174,608
Sep 4, 2024	23.03	23.26	22.50	22.68	22.68	6,293,992
Sep 3, 2024	23.12	24.20	23.12	23.56	23.56	6,410,645
Sep 2, 2024	24.81	25.10	23.33	23.52	23.52	8,173,852
Aug 30, 2024	24.57	25.88	24.26	24.88	24.88	6,364,650
Aug 29, 2024	23.61	24.68	23.04	24.67	24.67	5,621,252
Aug 28, 2024	24.70	25.53	23.41	23.73	23.73	7,379,884
Aug 26, 2024	26.25	27.17	25.86	26.86	26.86	5,528,922
Aug 23, 2024	25.62	26.80	25.32	26.34	26.34	5,254,392
Aug 22, 2024	25.98	26.76	25.33	25.91	25.91	4,946,696
Aug 21, 2024	25.86	26.48	25.50	26.06	26.06	4,612,443
Aug 20, 2024	26.37	26.66	25.74	25.79	25.79	5,504,358
Aug 19, 2024	28.72	28.93	26.29	26.42	26.42	12,916,930
Aug 16, 2024	29.15	30.54	28.90	29.00	29.00	13,553,750
Aug 15, 2024	27.68	29.72	27.68	29.07	29.07	12,126,890
Aug 14, 2024	28.11	29.95	28.00	28.15	28.15	13,006,720
Aug 13, 2024	26.50	26.92	26.10	26.50	26.50	3,138,003
Aug 12, 2024	26.03	26.41	25.05	26.37	26.37	4,250,955
Aug 9, 2024	26.33	27.02	26.12	26.21	26.21	5,091,646
Aug 8, 2024	26.00	26.85	25.08	26.18	26.18	5,016,162
Aug 7, 2024	25.83	26.73	25.72	26.29	26.29	3,900,983
Aug 6, 2024	26.36	26.57	25.20	25.99	25.99	5,532,018
Aug 5, 2024	27.60	28.25	25.00	25.70	25.70	10,981,220
Aug 2, 2024	29.49	30.00	28.01	28.45	28.45	7,678,078
Aug 1, 2024	30.50	30.87	29.80	30.00	30.00	5,830,023
Jul 31, 2024	28.87	30.40	28.38	30.30	30.30	10,257,780
Jul 30, 2024	28.76	30.01	28.51	29.16	29.16	8,239,513
Jul 29, 2024	28.06	29.88	28.06	29.34	29.34	8,562,372
Jul 26, 2024	27.60	28.84	27.20	28.20	28.20	7,150,252
Jul 25, 2024	28.00	28.86	27.28	27.68	27.68	9,257,858
Jul 24, 2024	27.40	29.80	27.00	29.16	29.16	14,245,130
Jul 23, 2024	28.30	28.85	27.20	27.38	27.38	8,817,799
Jul 22, 2024	28.00	29.92	27.83	28.47	28.47	10,058,950
Jul 19, 2024	27.30	28.66	26.54	27.94	27.94	9,377,287
Jul 18, 2024	26.60	27.90	25.80	27.53	27.53	9,570,330
Jul 17, 2024	30.33	31.38	27.25	27.90	27.90	13,770,820
Jul 16, 2024	28.50	30.50	27.52	29.76	29.76	16,848,160
Jul 15, 2024	27.30	28.79	26.86	27.86	27.86	10,768,250
Jul 12, 2024	26.70	27.58	26.26	27.30	27.30	9,330,197
Jul 11, 2024	27.00	27.10	26.17	27.08	27.08	7,500,949
Jul 10, 2024	26.75	27.25	26.38	26.45	26.45	6,334,774
Jul 9, 2024	25.02	27.35	24.98	27.05	27.05	8,961,698
Jul 8, 2024	25.58	25.62	24.56	25.01	25.01	3,437,536
Jul 5, 2024	25.00	26.80	24.45	25.68	25.68	5,146,788
Jul 4, 2024	25.92	26.24	24.78	24.97	24.97	3,044,200
Jul 3, 2024	26.32	26.50	25.32	25.55	25.55	4,852,759
Jul 2, 2024	27.50	27.89	26.48	26.72	26.72	6,588,961
Jul 1, 2024	26.16	27.90	26.16	27.49	27.49	8,145,173
Jun 28, 2024	24.37	27.27	24.06	26.36	26.36	12,135,520
Jun 27, 2024	23.49	25.18	23.15	24.47	24.47	12,608,290
Jun 26, 2024	23.26	23.74	22.51	23.45	23.45	4,417,880
Jun 25, 2024	24.27	24.34	22.71	23.06	23.06	5,168,881
Jun 24, 2024	25.12	25.60	23.95	24.01	24.01	5,384,295
Jun 21, 2024	25.90	26.17	25.00	25.67	25.67	5,380,295
Jun 20, 2024	27.22	27.60	26.08	26.30	26.30	5,909,345
Jun 19, 2024	28.07	28.14	26.86	27.38	27.38	5,785,129
Jun 18, 2024	26.98	28.58	26.15	28.10	28.10	9,669,749
Jun 17, 2024	28.00	28.27	25.71	26.31	26.31	9,511,126
Jun 14, 2024	27.02	28.28	26.70	28.20	28.20	6,252,914
Jun 13, 2024	27.10	28.18	27.00	27.58	27.58	5,998,527
Jun 12, 2024	26.09	27.49	25.73	26.78	26.78	5,608,911
Jun 11, 2024	25.56	26.15	25.05	26.09	26.09	5,414,993
Jun 7, 2024	27.17	27.78	25.66	25.98	25.98	5,362,071
Jun 6, 2024	0.05 Dividend
Jun 6, 2024	27.18	28.77	26.70	26.84	26.84	4,640,465
Jun 5, 2024	27.98	28.35	27.07	27.61	27.56	4,472,688
Jun 4, 2024	29.11	29.12	27.40	27.83	27.78	7,128,615
Jun 3, 2024	28.66	30.29	28.23	29.48	29.43	7,101,253
May 31, 2024	28.30	30.00	28.16	28.66	28.61	8,393,886
May 30, 2024	28.00	28.67	27.52	28.13	28.08	6,384,075
May 29, 2024	29.20	29.35	27.98	28.53	28.48	7,161,721
May 28, 2024	30.12	30.50	28.63	28.81	28.76	11,329,440
May 27, 2024	35.05	35.48	29.51	31.50	31.44	21,177,290
May 24, 2024	32.00	38.51	31.30	36.89	36.82	20,121,070
May 23, 2024	30.02	34.33	29.22	32.09	32.03	10,812,860
May 22, 2024	28.50	30.15	28.50	30.10	30.05	6,154,470
May 21, 2024	29.50	30.28	28.75	28.80	28.75	5,081,662
May 20, 2024	29.52	29.96	28.45	29.85	29.80	6,536,797
May 17, 2024	27.34	30.51	27.34	29.78	29.73	10,112,350
May 16, 2024	27.70	29.54	27.41	28.21	28.16	9,139,703
May 15, 2024	26.99	27.76	26.33	26.87	26.82	4,595,413
May 14, 2024	27.03	28.28	26.30	26.99	26.94	5,644,566
May 13, 2024	27.01	28.84	26.42	26.92	26.87	6,518,892
May 10, 2024	27.69	28.22	26.86	26.86	26.81	5,330,303
May 9, 2024	28.70	28.77	27.36	27.50	27.45	6,005,892

600601.SS Founder Technology Group Co.,Ltd.

4.4400

-2.84%

300657.SZ Xiamen Hongxin Electronics Technology Group Inc.

27.60

-3.19%

688182.SS Jiangsu Cai Qin Technology Co., Ltd

25.72

-3.05%

300353.SZ Kyland Technology Co., Ltd.

21.34

-8.02%

688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.

33.33

-3.95%

300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.

21.32

-3.35%

3OL0.F poLight ASA

0.3410

+4.92%

600363.SS LIANOVATION

57.93

-1.48%

301600.SZ FLAIRCOMM MICROELE

158.70

-5.47%

603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.

43.61

-8.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sichuan Huafeng Technology Co., LTD. (688629.SS)

Related Tickers