Power HF Co., Ltd. (605100.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 13.81 | 14.01 | 13.67 | 13.99 | 13.99 | 3,300,120 |
| 06 May 2024 | 13.69 | 13.84 | 13.59 | 13.81 | 13.81 | 3,684,902 |
| 30 Apr 2024 | 13.94 | 13.94 | 13.34 | 13.53 | 13.53 | 5,259,668 |
| 29 Apr 2024 | 13.99 | 14.19 | 13.77 | 14.19 | 14.19 | 3,633,761 |
| 26 Apr 2024 | 13.60 | 13.99 | 13.60 | 13.94 | 13.94 | 3,438,914 |
| 25 Apr 2024 | 13.30 | 13.74 | 13.29 | 13.72 | 13.72 | 3,120,471 |
| 24 Apr 2024 | 12.98 | 13.36 | 12.90 | 13.32 | 13.32 | 2,656,687 |
| 23 Apr 2024 | 12.84 | 13.07 | 12.80 | 12.97 | 12.97 | 2,502,258 |
| 22 Apr 2024 | 13.08 | 13.08 | 12.46 | 12.73 | 12.73 | 3,048,884 |
| 19 Apr 2024 | 13.30 | 13.56 | 12.96 | 13.13 | 13.13 | 3,868,971 |
| 18 Apr 2024 | 13.73 | 13.78 | 13.15 | 13.38 | 13.38 | 5,140,017 |
| 17 Apr 2024 | 12.63 | 13.48 | 12.60 | 13.48 | 13.48 | 6,515,440 |
| 16 Apr 2024 | 13.01 | 13.12 | 12.02 | 12.25 | 12.25 | 6,342,803 |
| 15 Apr 2024 | 14.39 | 14.63 | 13.28 | 13.28 | 13.28 | 7,470,232 |
| 12 Apr 2024 | 15.72 | 15.94 | 14.66 | 14.75 | 14.75 | 7,263,003 |
| 11 Apr 2024 | 15.75 | 16.04 | 15.51 | 15.97 | 15.97 | 5,526,744 |
| 10 Apr 2024 | 16.42 | 16.42 | 15.50 | 16.11 | 16.11 | 8,725,008 |
| 09 Apr 2024 | 15.40 | 17.03 | 15.19 | 16.72 | 16.72 | 12,042,466 |
| 08 Apr 2024 | 15.11 | 16.37 | 15.11 | 15.70 | 15.70 | 9,026,956 |
| 03 Apr 2024 | 16.00 | 17.20 | 15.77 | 16.01 | 16.01 | 12,155,116 |
| 02 Apr 2024 | 16.56 | 16.88 | 15.53 | 15.64 | 15.64 | 16,536,599 |
| 01 Apr 2024 | 14.40 | 16.05 | 14.40 | 16.05 | 16.05 | 7,722,286 |
| 29 Mar 2024 | 14.28 | 14.95 | 13.91 | 14.59 | 14.59 | 4,995,312 |
| 28 Mar 2024 | 13.96 | 14.27 | 13.68 | 14.27 | 14.27 | 7,348,188 |
| 27 Mar 2024 | 15.00 | 15.14 | 13.91 | 14.14 | 14.14 | 11,230,734 |
| 26 Mar 2024 | 13.52 | 14.99 | 13.52 | 14.99 | 14.99 | 6,635,718 |
| 25 Mar 2024 | 14.01 | 14.06 | 13.60 | 13.63 | 13.63 | 3,735,640 |
| 22 Mar 2024 | 14.26 | 14.30 | 13.88 | 14.04 | 14.04 | 3,074,460 |
| 21 Mar 2024 | 14.37 | 14.48 | 14.16 | 14.28 | 14.28 | 2,870,640 |
| 20 Mar 2024 | 14.10 | 14.72 | 14.02 | 14.41 | 14.41 | 4,468,352 |
| 19 Mar 2024 | 13.93 | 14.20 | 13.92 | 13.99 | 13.99 | 2,897,172 |
| 18 Mar 2024 | 13.83 | 13.98 | 13.60 | 13.96 | 13.96 | 2,343,792 |
| 15 Mar 2024 | 13.52 | 13.76 | 13.41 | 13.71 | 13.71 | 2,651,552 |
| 14 Mar 2024 | 13.60 | 13.89 | 13.38 | 13.67 | 13.67 | 2,562,501 |
| 13 Mar 2024 | 13.60 | 13.70 | 13.41 | 13.60 | 13.60 | 2,362,830 |
| 12 Mar 2024 | 13.33 | 13.89 | 13.22 | 13.64 | 13.64 | 4,319,228 |
| 11 Mar 2024 | 12.95 | 13.45 | 12.88 | 13.30 | 13.30 | 3,385,951 |
| 08 Mar 2024 | 12.65 | 12.96 | 12.65 | 12.95 | 12.95 | 2,048,033 |
| 07 Mar 2024 | 12.75 | 13.02 | 12.63 | 12.71 | 12.71 | 2,507,586 |
| 06 Mar 2024 | 12.62 | 12.99 | 12.61 | 12.80 | 12.80 | 2,338,614 |
| 05 Mar 2024 | 13.19 | 13.19 | 12.63 | 12.69 | 12.69 | 3,580,982 |
| 04 Mar 2024 | 12.82 | 13.23 | 12.68 | 13.19 | 13.19 | 4,866,848 |
| 01 Mar 2024 | 12.85 | 12.99 | 12.67 | 12.80 | 12.80 | 3,693,221 |
| 29 Feb 2024 | 12.28 | 12.79 | 12.17 | 12.76 | 12.76 | 4,861,823 |
| 28 Feb 2024 | 13.59 | 13.67 | 12.13 | 12.13 | 12.13 | 7,207,558 |
| 27 Feb 2024 | 13.13 | 13.48 | 13.01 | 13.48 | 13.48 | 4,828,841 |
| 26 Feb 2024 | 12.99 | 13.47 | 12.97 | 13.26 | 13.26 | 6,202,275 |
| 23 Feb 2024 | 12.79 | 12.94 | 12.47 | 12.94 | 12.94 | 6,498,311 |
| 22 Feb 2024 | 12.64 | 13.37 | 12.23 | 12.92 | 12.92 | 9,343,326 |
| 21 Feb 2024 | 11.27 | 12.45 | 11.17 | 12.45 | 12.45 | 2,786,657 |
| 20 Feb 2024 | 11.42 | 11.47 | 11.17 | 11.32 | 11.32 | 3,363,143 |
| 19 Feb 2024 | 11.18 | 11.58 | 11.06 | 11.45 | 11.45 | 4,830,299 |
| 08 Feb 2024 | 10.30 | 11.00 | 10.08 | 10.94 | 10.94 | 5,676,346 |
| 07 Feb 2024 | 10.33 | 10.75 | 9.84 | 10.00 | 10.00 | 5,678,992 |
| 06 Feb 2024 | 9.99 | 10.78 | 9.41 | 10.27 | 10.27 | 6,567,838 |
| 05 Feb 2024 | 11.45 | 11.46 | 10.38 | 10.38 | 10.38 | 5,989,104 |
| 02 Feb 2024 | 12.25 | 12.43 | 11.12 | 11.53 | 11.53 | 4,679,608 |
| 01 Feb 2024 | 12.55 | 12.70 | 11.85 | 12.18 | 12.18 | 5,052,004 |
| 31 Jan 2024 | 13.82 | 13.89 | 12.60 | 12.72 | 12.72 | 6,621,578 |
| 30 Jan 2024 | 14.00 | 14.38 | 13.61 | 13.90 | 13.90 | 5,516,896 |
| 29 Jan 2024 | 15.95 | 16.03 | 14.36 | 14.36 | 14.36 | 9,570,748 |
| 26 Jan 2024 | 16.18 | 16.35 | 15.90 | 15.95 | 15.95 | 8,943,808 |
| 25 Jan 2024 | 15.65 | 16.65 | 15.65 | 16.40 | 16.40 | 16,236,766 |
| 24 Jan 2024 | 14.93 | 15.82 | 14.59 | 15.20 | 15.20 | 12,276,989 |
| 23 Jan 2024 | 16.80 | 16.86 | 15.31 | 15.31 | 15.31 | 15,108,431 |
| 22 Jan 2024 | 16.69 | 17.33 | 16.44 | 17.01 | 17.01 | 15,896,319 |
| 19 Jan 2024 | 17.37 | 18.33 | 16.70 | 17.49 | 17.49 | 22,757,571 |
| 18 Jan 2024 | 16.20 | 18.30 | 16.11 | 18.30 | 18.30 | 25,351,553 |
| 17 Jan 2024 | 15.79 | 17.38 | 15.68 | 16.64 | 16.64 | 11,867,937 |
| 16 Jan 2024 | 15.75 | 16.10 | 15.53 | 15.80 | 15.80 | 2,175,590 |
| 15 Jan 2024 | 15.62 | 15.85 | 15.55 | 15.73 | 15.73 | 1,267,156 |
| 12 Jan 2024 | 15.83 | 15.94 | 15.65 | 15.71 | 15.71 | 1,038,646 |
| 11 Jan 2024 | 15.71 | 15.81 | 15.54 | 15.78 | 15.78 | 1,157,336 |
| 10 Jan 2024 | 15.83 | 15.95 | 15.53 | 15.68 | 15.68 | 1,296,096 |
| 09 Jan 2024 | 15.62 | 16.01 | 15.58 | 15.84 | 15.84 | 1,532,044 |
| 08 Jan 2024 | 15.80 | 15.87 | 15.61 | 15.62 | 15.62 | 1,226,600 |
| 05 Jan 2024 | 16.06 | 16.26 | 15.66 | 15.80 | 15.80 | 1,249,568 |
| 04 Jan 2024 | 16.05 | 16.05 | 15.87 | 16.01 | 16.01 | 817,277 |
| 03 Jan 2024 | 16.07 | 16.07 | 15.85 | 15.97 | 15.97 | 988,368 |
| 02 Jan 2024 | 15.91 | 16.15 | 15.86 | 16.06 | 16.06 | 1,407,712 |
| 29 Dec 2023 | 15.48 | 15.92 | 15.38 | 15.91 | 15.91 | 1,381,048 |
| 28 Dec 2023 | 15.00 | 15.44 | 14.91 | 15.42 | 15.42 | 1,105,876 |
| 27 Dec 2023 | 14.89 | 15.17 | 14.86 | 15.10 | 15.10 | 740,700 |
| 26 Dec 2023 | 15.20 | 15.33 | 14.87 | 14.90 | 14.90 | 882,690 |
| 25 Dec 2023 | 15.30 | 15.35 | 15.07 | 15.20 | 15.20 | 910,512 |
| 22 Dec 2023 | 15.82 | 15.82 | 15.10 | 15.19 | 15.19 | 1,504,145 |
| 21 Dec 2023 | 15.55 | 15.68 | 15.09 | 15.65 | 15.65 | 1,552,768 |
| 20 Dec 2023 | 15.60 | 15.90 | 15.50 | 15.64 | 15.64 | 1,539,560 |
| 19 Dec 2023 | 15.38 | 15.65 | 15.22 | 15.55 | 15.55 | 1,060,652 |
| 18 Dec 2023 | 15.40 | 15.54 | 15.28 | 15.29 | 15.29 | 971,648 |
| 15 Dec 2023 | 15.61 | 15.64 | 15.33 | 15.42 | 15.42 | 833,275 |
| 14 Dec 2023 | 15.70 | 15.84 | 15.51 | 15.57 | 15.57 | 766,900 |
| 13 Dec 2023 | 15.52 | 15.85 | 15.39 | 15.66 | 15.66 | 1,066,740 |
| 12 Dec 2023 | 15.51 | 15.64 | 15.21 | 15.52 | 15.52 | 1,217,208 |
| 11 Dec 2023 | 15.19 | 15.53 | 15.15 | 15.50 | 15.50 | 1,751,292 |
| 08 Dec 2023 | 15.70 | 15.78 | 15.21 | 15.24 | 15.24 | 1,325,284 |
| 07 Dec 2023 | 15.82 | 15.87 | 15.59 | 15.62 | 15.62 | 1,037,320 |
| 06 Dec 2023 | 15.75 | 15.96 | 15.59 | 15.77 | 15.77 | 1,287,428 |
| 05 Dec 2023 | 15.88 | 15.97 | 15.64 | 15.65 | 15.65 | 916,328 |
| 04 Dec 2023 | 15.80 | 15.92 | 15.75 | 15.88 | 15.88 | 1,180,024 |
| *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.