Hongfa Technology Co., Ltd. (600885.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 28.64 | 28.99 | 28.56 | 28.60 | 28.60 | 7,337,317 |
| 29 Apr 2024 | 27.96 | 28.85 | 27.84 | 28.79 | 28.79 | 10,263,268 |
| 26 Apr 2024 | 27.41 | 28.04 | 27.35 | 27.83 | 27.83 | 10,144,504 |
| 25 Apr 2024 | 27.70 | 27.86 | 26.20 | 27.40 | 27.40 | 12,838,410 |
| 24 Apr 2024 | 27.22 | 28.15 | 27.12 | 28.12 | 28.12 | 7,948,259 |
| 23 Apr 2024 | 27.92 | 27.99 | 27.12 | 27.39 | 27.39 | 6,588,729 |
| 22 Apr 2024 | 27.74 | 28.31 | 27.66 | 27.80 | 27.80 | 7,913,844 |
| 19 Apr 2024 | 27.59 | 28.13 | 27.33 | 27.94 | 27.94 | 10,358,165 |
| 18 Apr 2024 | 27.21 | 28.35 | 27.11 | 27.80 | 27.80 | 13,258,283 |
| 17 Apr 2024 | 26.80 | 27.35 | 26.50 | 27.21 | 27.21 | 10,457,423 |
| 16 Apr 2024 | 26.86 | 27.66 | 26.72 | 26.82 | 26.82 | 11,221,971 |
| 15 Apr 2024 | 26.50 | 27.32 | 26.50 | 27.06 | 27.06 | 11,397,640 |
| 12 Apr 2024 | 25.89 | 26.77 | 25.89 | 26.51 | 26.51 | 7,186,800 |
| 11 Apr 2024 | 25.91 | 26.46 | 25.70 | 26.03 | 26.03 | 6,240,931 |
| 10 Apr 2024 | 26.32 | 26.32 | 25.88 | 26.11 | 26.11 | 3,718,293 |
| 09 Apr 2024 | 25.88 | 26.60 | 25.88 | 26.24 | 26.24 | 5,700,550 |
| 08 Apr 2024 | 26.36 | 26.61 | 25.71 | 25.95 | 25.95 | 10,155,636 |
| 03 Apr 2024 | 26.79 | 26.81 | 26.30 | 26.34 | 26.34 | 9,007,524 |
| 02 Apr 2024 | 26.36 | 27.18 | 26.02 | 26.90 | 26.90 | 12,582,987 |
| 01 Apr 2024 | 25.45 | 26.87 | 25.41 | 26.15 | 26.15 | 14,441,769 |
| 29 Mar 2024 | 24.36 | 24.56 | 24.23 | 25.17 | 25.17 | 2,134,807 |
| 28 Mar 2024 | 24.54 | 24.85 | 24.20 | 24.35 | 24.35 | 6,498,080 |
| 27 Mar 2024 | 25.08 | 25.23 | 24.52 | 24.54 | 24.54 | 4,606,331 |
| 26 Mar 2024 | 24.52 | 25.13 | 24.52 | 25.10 | 25.10 | 5,230,309 |
| 25 Mar 2024 | 25.01 | 25.30 | 24.71 | 24.71 | 24.71 | 5,629,720 |
| 22 Mar 2024 | 25.49 | 25.67 | 24.93 | 25.11 | 25.11 | 6,613,919 |
| 21 Mar 2024 | 26.00 | 26.09 | 25.62 | 25.62 | 25.62 | 6,648,006 |
| 20 Mar 2024 | 26.16 | 26.36 | 25.61 | 25.92 | 25.92 | 7,153,467 |
| 19 Mar 2024 | 27.00 | 27.01 | 26.15 | 26.17 | 26.17 | 11,142,556 |
| 18 Mar 2024 | 26.90 | 27.34 | 26.77 | 27.05 | 27.05 | 7,552,725 |
| 15 Mar 2024 | 26.20 | 26.99 | 26.18 | 26.69 | 26.69 | 10,778,030 |
| 14 Mar 2024 | 26.50 | 26.92 | 26.16 | 26.26 | 26.26 | 6,545,596 |
| 13 Mar 2024 | 26.67 | 26.78 | 26.30 | 26.50 | 26.50 | 6,879,405 |
| 12 Mar 2024 | 27.33 | 27.35 | 26.39 | 26.65 | 26.65 | 10,562,385 |
| 11 Mar 2024 | 25.60 | 27.22 | 25.45 | 27.15 | 27.15 | 18,752,840 |
| 08 Mar 2024 | 24.90 | 25.55 | 24.84 | 25.41 | 25.41 | 9,284,501 |
| 07 Mar 2024 | 25.60 | 25.70 | 24.95 | 24.95 | 24.95 | 8,672,655 |
| 06 Mar 2024 | 25.11 | 26.07 | 24.85 | 25.59 | 25.59 | 9,341,287 |
| 05 Mar 2024 | 25.23 | 25.67 | 25.05 | 25.28 | 25.28 | 9,461,662 |
| 04 Mar 2024 | 25.31 | 25.56 | 25.09 | 25.46 | 25.46 | 11,440,721 |
| 01 Mar 2024 | 24.90 | 25.59 | 24.59 | 25.36 | 25.36 | 11,630,726 |
| 29 Feb 2024 | 24.21 | 24.99 | 24.01 | 24.90 | 24.90 | 12,886,393 |
| 28 Feb 2024 | 24.96 | 25.39 | 24.37 | 24.37 | 24.37 | 16,404,095 |
| 27 Feb 2024 | 24.63 | 24.95 | 24.36 | 24.95 | 24.95 | 11,258,404 |
| 26 Feb 2024 | 24.93 | 25.10 | 24.45 | 24.81 | 24.81 | 9,953,442 |
| 23 Feb 2024 | 25.37 | 25.45 | 24.41 | 24.90 | 24.90 | 11,759,084 |
| 22 Feb 2024 | 25.40 | 25.60 | 25.11 | 25.36 | 25.36 | 5,802,638 |
| 21 Feb 2024 | 25.02 | 26.28 | 24.82 | 25.47 | 25.47 | 9,077,147 |
| 20 Feb 2024 | 25.27 | 25.48 | 24.95 | 25.20 | 25.20 | 6,680,786 |
| 19 Feb 2024 | 26.74 | 26.74 | 25.00 | 25.33 | 25.33 | 13,663,226 |
| 08 Feb 2024 | 27.45 | 28.89 | 26.07 | 26.08 | 26.08 | 22,983,215 |
| 07 Feb 2024 | 24.44 | 26.33 | 24.00 | 26.33 | 26.33 | 14,225,771 |
| 06 Feb 2024 | 21.71 | 23.94 | 21.50 | 23.94 | 23.94 | 10,652,609 |
| 05 Feb 2024 | 21.88 | 22.75 | 20.90 | 21.76 | 21.76 | 12,012,533 |
| 02 Feb 2024 | 22.99 | 23.09 | 21.30 | 22.10 | 22.10 | 6,961,159 |
| 01 Feb 2024 | 22.27 | 23.55 | 22.27 | 22.71 | 22.71 | 7,594,310 |
| 31 Jan 2024 | 22.31 | 23.08 | 21.96 | 22.44 | 22.44 | 8,825,173 |
| 30 Jan 2024 | 22.88 | 23.45 | 22.55 | 22.55 | 22.55 | 5,491,763 |
| 29 Jan 2024 | 23.77 | 23.80 | 22.91 | 23.02 | 23.02 | 6,857,087 |
| 26 Jan 2024 | 24.00 | 24.19 | 23.55 | 23.58 | 23.58 | 7,116,443 |
| 25 Jan 2024 | 23.76 | 24.31 | 23.48 | 24.11 | 24.11 | 8,961,354 |
| 24 Jan 2024 | 24.00 | 24.09 | 23.00 | 23.84 | 23.84 | 5,607,934 |
| 23 Jan 2024 | 23.89 | 24.48 | 23.50 | 23.80 | 23.80 | 7,390,159 |
| 22 Jan 2024 | 25.07 | 25.13 | 23.87 | 23.96 | 23.96 | 4,618,412 |
| 19 Jan 2024 | 25.90 | 25.97 | 25.10 | 25.17 | 25.17 | 4,357,500 |
| 18 Jan 2024 | 25.63 | 26.07 | 25.18 | 25.84 | 25.84 | 5,862,947 |
| 17 Jan 2024 | 26.25 | 26.39 | 25.75 | 25.75 | 25.75 | 3,031,021 |
| 16 Jan 2024 | 25.87 | 26.50 | 25.80 | 26.38 | 26.38 | 4,450,868 |
| 15 Jan 2024 | 26.79 | 26.79 | 25.88 | 25.97 | 25.97 | 5,840,654 |
| 12 Jan 2024 | 26.13 | 27.15 | 25.93 | 26.88 | 26.88 | 7,157,470 |
| 11 Jan 2024 | 25.42 | 26.37 | 25.15 | 26.21 | 26.21 | 5,227,649 |
| 10 Jan 2024 | 24.95 | 25.57 | 24.65 | 25.33 | 25.33 | 4,007,858 |
| 09 Jan 2024 | 24.91 | 25.44 | 24.82 | 24.99 | 24.99 | 3,509,780 |
| 08 Jan 2024 | 25.23 | 25.66 | 24.88 | 24.88 | 24.88 | 4,526,822 |
| 05 Jan 2024 | 25.39 | 26.03 | 25.20 | 25.46 | 25.46 | 4,749,601 |
| 04 Jan 2024 | 26.80 | 26.80 | 25.65 | 25.90 | 25.90 | 4,606,407 |
| 03 Jan 2024 | 27.00 | 27.00 | 26.45 | 26.70 | 26.70 | 4,580,264 |
| 02 Jan 2024 | 27.64 | 27.72 | 26.70 | 26.80 | 26.80 | 6,948,692 |
| 29 Dec 2023 | 26.93 | 27.66 | 26.80 | 27.64 | 27.64 | 6,391,199 |
| 28 Dec 2023 | 25.52 | 27.12 | 25.46 | 26.93 | 26.93 | 7,652,274 |
| 27 Dec 2023 | 25.65 | 25.98 | 25.60 | 25.72 | 25.72 | 4,162,040 |
| 26 Dec 2023 | 25.65 | 25.95 | 25.51 | 25.74 | 25.74 | 2,660,459 |
| 25 Dec 2023 | 25.55 | 26.10 | 25.48 | 25.70 | 25.70 | 4,297,373 |
| 22 Dec 2023 | 25.66 | 25.80 | 25.18 | 25.41 | 25.41 | 4,851,720 |
| 21 Dec 2023 | 24.65 | 25.88 | 24.51 | 25.52 | 25.52 | 8,028,836 |
| 20 Dec 2023 | 25.67 | 25.86 | 24.71 | 24.73 | 24.73 | 7,237,969 |
| 19 Dec 2023 | 26.28 | 26.28 | 25.55 | 25.66 | 25.66 | 7,375,998 |
| 18 Dec 2023 | 26.97 | 26.97 | 25.95 | 26.02 | 26.02 | 7,032,516 |
| 15 Dec 2023 | 27.63 | 27.82 | 27.03 | 27.05 | 27.05 | 4,085,634 |
| 14 Dec 2023 | 27.65 | 27.89 | 27.39 | 27.58 | 27.58 | 3,205,160 |
| 13 Dec 2023 | 28.07 | 28.07 | 27.53 | 27.61 | 27.61 | 5,164,670 |
| 12 Dec 2023 | 28.40 | 28.45 | 27.97 | 28.14 | 28.14 | 2,653,234 |
| 11 Dec 2023 | 27.82 | 28.75 | 27.46 | 28.49 | 28.49 | 5,250,526 |
| 08 Dec 2023 | 27.75 | 28.08 | 27.57 | 28.04 | 28.04 | 4,851,040 |
| 07 Dec 2023 | 28.08 | 28.08 | 27.56 | 27.75 | 27.75 | 3,790,525 |
| 06 Dec 2023 | 28.16 | 28.52 | 27.96 | 28.05 | 28.05 | 3,911,260 |
| 05 Dec 2023 | 28.68 | 28.84 | 28.15 | 28.19 | 28.19 | 5,453,864 |
| 04 Dec 2023 | 28.82 | 29.04 | 28.45 | 28.80 | 28.80 | 4,230,786 |
| 01 Dec 2023 | 29.00 | 29.15 | 28.61 | 28.92 | 28.92 | 4,462,177 |
| 30 Nov 2023 | 29.00 | 29.19 | 28.90 | 29.10 | 29.10 | 3,658,815 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.