Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.190 | 3.320 | 3.190 | 3.300 | 3.300 | 11,423,430 |
| 2024-04-25 | 3.230 | 3.270 | 3.200 | 3.220 | 3.220 | 6,716,500 |
| 2024-04-24 | 3.170 | 3.260 | 3.150 | 3.240 | 3.240 | 7,329,800 |
| 2024-04-23 | 3.170 | 3.210 | 3.150 | 3.160 | 3.160 | 5,871,600 |
| 2024-04-22 | 3.100 | 3.220 | 3.050 | 3.150 | 3.150 | 9,811,400 |
| 2024-04-19 | 3.280 | 3.300 | 3.180 | 3.190 | 3.190 | 9,323,100 |
| 2024-04-18 | 3.330 | 3.330 | 3.220 | 3.280 | 3.280 | 9,489,300 |
| 2024-04-17 | 3.180 | 3.310 | 3.180 | 3.290 | 3.290 | 13,346,200 |
| 2024-04-16 | 3.310 | 3.330 | 3.110 | 3.120 | 3.120 | 24,861,214 |
| 2024-04-15 | 3.730 | 3.730 | 3.420 | 3.420 | 3.420 | 27,918,500 |
| 2024-04-12 | 3.870 | 3.890 | 3.800 | 3.800 | 3.800 | 6,504,000 |
| 2024-04-11 | 3.830 | 3.910 | 3.800 | 3.870 | 3.870 | 6,270,001 |
| 2024-04-10 | 3.970 | 4.000 | 3.830 | 3.870 | 3.870 | 12,512,584 |
| 2024-04-09 | 3.850 | 4.030 | 3.850 | 4.000 | 4.000 | 16,170,376 |
| 2024-04-08 | 3.870 | 4.090 | 3.790 | 3.900 | 3.900 | 18,625,385 |
| 2024-04-03 | 3.900 | 3.910 | 3.810 | 3.870 | 3.870 | 8,536,433 |
| 2024-04-02 | 3.940 | 3.950 | 3.870 | 3.920 | 3.920 | 9,050,021 |
| 2024-04-01 | 3.920 | 3.950 | 3.900 | 3.940 | 3.940 | 9,998,029 |
| 2024-03-29 | 3.860 | 3.930 | 3.850 | 3.900 | 3.900 | 5,249,807 |
| 2024-03-28 | 3.800 | 3.920 | 3.770 | 3.860 | 3.860 | 11,687,815 |
| 2024-03-27 | 3.920 | 3.960 | 3.790 | 3.800 | 3.800 | 11,290,593 |
| 2024-03-26 | 3.880 | 3.950 | 3.850 | 3.940 | 3.940 | 13,468,726 |
| 2024-03-25 | 4.020 | 4.020 | 3.860 | 3.880 | 3.880 | 16,161,099 |
| 2024-03-22 | 4.080 | 4.100 | 3.980 | 4.030 | 4.030 | 19,485,999 |
| 2024-03-21 | 4.070 | 4.180 | 4.070 | 4.100 | 4.100 | 22,292,574 |
| 2024-03-20 | 4.040 | 4.110 | 4.020 | 4.080 | 4.080 | 18,963,451 |
| 2024-03-19 | 4.010 | 4.190 | 3.990 | 4.070 | 4.070 | 35,299,403 |
| 2024-03-18 | 3.960 | 4.020 | 3.910 | 4.020 | 4.020 | 28,459,520 |
| 2024-03-15 | 3.950 | 4.040 | 3.860 | 3.960 | 3.960 | 29,130,214 |
| 2024-03-14 | 4.060 | 4.150 | 3.930 | 3.970 | 3.970 | 77,141,013 |
| 2024-03-13 | 3.840 | 4.240 | 3.810 | 4.240 | 4.240 | 66,547,253 |
| 2024-03-12 | 3.690 | 3.850 | 3.670 | 3.850 | 3.850 | 20,533,900 |
| 2024-03-11 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 12,007,200 |
| 2024-03-08 | 3.620 | 3.640 | 3.580 | 3.630 | 3.630 | 7,611,914 |
| 2024-03-07 | 3.660 | 3.700 | 3.580 | 3.580 | 3.580 | 11,950,900 |
| 2024-03-06 | 3.630 | 3.690 | 3.620 | 3.640 | 3.640 | 8,910,500 |
| 2024-03-05 | 3.690 | 3.690 | 3.580 | 3.600 | 3.600 | 8,631,200 |
| 2024-03-04 | 3.740 | 3.760 | 3.600 | 3.690 | 3.690 | 12,761,700 |
| 2024-03-01 | 3.700 | 3.770 | 3.660 | 3.740 | 3.740 | 15,580,600 |
| 2024-02-29 | 3.470 | 3.680 | 3.460 | 3.670 | 3.670 | 16,630,975 |
| 2024-02-28 | 3.800 | 3.910 | 3.500 | 3.510 | 3.510 | 27,607,902 |
| 2024-02-27 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 13,849,900 |
| 2024-02-26 | 3.640 | 3.790 | 3.590 | 3.700 | 3.700 | 18,385,500 |
| 2024-02-23 | 3.540 | 3.620 | 3.520 | 3.610 | 3.610 | 12,541,970 |
| 2024-02-22 | 3.380 | 3.560 | 3.370 | 3.550 | 3.550 | 15,322,425 |
| 2024-02-21 | 3.360 | 3.490 | 3.330 | 3.410 | 3.410 | 13,511,442 |
| 2024-02-20 | 3.320 | 3.380 | 3.250 | 3.360 | 3.360 | 11,536,600 |
| 2024-02-19 | 3.290 | 3.390 | 3.280 | 3.330 | 3.330 | 13,543,522 |
| 2024-02-08 | 3.070 | 3.300 | 3.010 | 3.260 | 3.260 | 15,694,900 |
| 2024-02-07 | 3.090 | 3.130 | 2.990 | 3.040 | 3.040 | 14,950,101 |
| 2024-02-06 | 2.770 | 3.150 | 2.750 | 3.040 | 3.040 | 20,705,540 |
| 2024-02-05 | 3.320 | 3.340 | 3.000 | 3.000 | 3.000 | 22,837,859 |
| 2024-02-02 | 3.430 | 3.780 | 3.200 | 3.330 | 3.330 | 23,316,200 |
| 2024-02-01 | 3.650 | 3.680 | 3.360 | 3.440 | 3.440 | 28,021,600 |
| 2024-01-31 | 4.020 | 4.070 | 3.680 | 3.700 | 3.700 | 29,604,120 |
| 2024-01-30 | 4.080 | 4.130 | 3.950 | 3.960 | 3.960 | 19,334,000 |
| 2024-01-29 | 4.340 | 4.360 | 4.070 | 4.080 | 4.080 | 31,076,700 |
| 2024-01-26 | 4.410 | 4.540 | 4.360 | 4.360 | 4.360 | 36,247,400 |
| 2024-01-25 | 4.410 | 4.470 | 4.310 | 4.420 | 4.420 | 34,354,379 |
| 2024-01-24 | 4.320 | 4.590 | 4.320 | 4.430 | 4.430 | 50,842,605 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.