Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.210 | 4.390 | 4.010 | 4.350 | 4.350 | 60,982,520 |
| 2024-01-22 | 4.850 | 4.850 | 4.270 | 4.410 | 4.410 | 98,168,138 |
| 2024-01-19 | 4.190 | 4.490 | 4.170 | 4.490 | 4.490 | 13,088,502 |
| 2024-01-18 | 4.100 | 4.120 | 3.950 | 4.080 | 4.080 | 16,330,300 |
| 2024-01-17 | 4.230 | 4.280 | 4.120 | 4.130 | 4.130 | 9,476,700 |
| 2024-01-16 | 4.300 | 4.330 | 4.190 | 4.240 | 4.240 | 12,265,420 |
| 2024-01-15 | 4.310 | 4.370 | 4.290 | 4.310 | 4.310 | 10,651,040 |
| 2024-01-12 | 4.510 | 4.510 | 4.310 | 4.310 | 4.310 | 18,157,400 |
| 2024-01-11 | 4.510 | 4.550 | 4.460 | 4.490 | 4.490 | 15,313,900 |
| 2024-01-10 | 4.550 | 4.600 | 4.480 | 4.510 | 4.510 | 12,571,700 |
| 2024-01-09 | 4.550 | 4.640 | 4.500 | 4.580 | 4.580 | 13,876,200 |
| 2024-01-08 | 4.500 | 4.570 | 4.470 | 4.520 | 4.520 | 9,816,101 |
| 2024-01-05 | 4.610 | 4.610 | 4.480 | 4.530 | 4.530 | 10,906,501 |
| 2024-01-04 | 4.570 | 4.610 | 4.560 | 4.590 | 4.590 | 9,378,300 |
| 2024-01-03 | 4.580 | 4.620 | 4.520 | 4.590 | 4.590 | 14,050,900 |
| 2024-01-02 | 4.600 | 4.630 | 4.550 | 4.570 | 4.570 | 11,643,900 |
| 2023-12-29 | 4.400 | 4.600 | 4.390 | 4.580 | 4.580 | 22,624,825 |
| 2023-12-28 | 4.250 | 4.400 | 4.220 | 4.390 | 4.390 | 13,018,300 |
| 2023-12-27 | 4.230 | 4.290 | 4.230 | 4.260 | 4.260 | 6,869,302 |
| 2023-12-26 | 4.350 | 4.370 | 4.200 | 4.210 | 4.210 | 11,045,800 |
| 2023-12-25 | 4.390 | 4.420 | 4.300 | 4.360 | 4.360 | 10,911,900 |
| 2023-12-22 | 4.520 | 4.540 | 4.350 | 4.370 | 4.370 | 22,922,460 |
| 2023-12-21 | 4.330 | 4.540 | 4.330 | 4.530 | 4.530 | 26,066,700 |
| 2023-12-20 | 4.570 | 4.590 | 4.430 | 4.450 | 4.450 | 31,410,976 |
| 2023-12-19 | 4.740 | 4.740 | 4.580 | 4.630 | 4.630 | 29,150,680 |
| 2023-12-18 | 4.780 | 4.850 | 4.630 | 4.720 | 4.720 | 45,137,860 |
| 2023-12-15 | 4.570 | 4.930 | 4.540 | 4.770 | 4.770 | 67,242,601 |
| 2023-12-14 | 4.580 | 4.730 | 4.580 | 4.600 | 4.600 | 37,953,421 |
| 2023-12-13 | 4.570 | 4.950 | 4.550 | 4.690 | 4.690 | 67,274,746 |
| 2023-12-12 | 4.580 | 4.700 | 4.560 | 4.570 | 4.570 | 36,654,451 |
| 2023-12-11 | 4.420 | 4.540 | 4.370 | 4.530 | 4.530 | 34,830,595 |
| 2023-12-08 | 4.470 | 4.670 | 4.420 | 4.440 | 4.440 | 45,428,635 |
| 2023-12-07 | 4.400 | 4.480 | 4.360 | 4.430 | 4.430 | 18,757,200 |
| 2023-12-06 | 4.250 | 4.460 | 4.240 | 4.430 | 4.430 | 23,307,320 |
| 2023-12-05 | 4.370 | 4.400 | 4.270 | 4.270 | 4.270 | 16,625,300 |
| 2023-12-04 | 4.430 | 4.490 | 4.380 | 4.400 | 4.400 | 18,342,420 |
| 2023-12-01 | 4.330 | 4.470 | 4.320 | 4.460 | 4.460 | 19,835,100 |
| 2023-11-30 | 4.400 | 4.450 | 4.310 | 4.330 | 4.330 | 17,661,423 |
| 2023-11-29 | 4.420 | 4.550 | 4.410 | 4.450 | 4.450 | 20,752,517 |
| 2023-11-28 | 4.400 | 4.440 | 4.360 | 4.420 | 4.420 | 9,224,622 |
| 2023-11-27 | 4.370 | 4.430 | 4.350 | 4.390 | 4.390 | 12,534,201 |
| 2023-11-24 | 4.430 | 4.460 | 4.340 | 4.350 | 4.350 | 14,904,800 |
| 2023-11-23 | 4.380 | 4.470 | 4.340 | 4.470 | 4.470 | 16,267,341 |
| 2023-11-22 | 4.410 | 4.440 | 4.380 | 4.380 | 4.380 | 8,617,100 |
| 2023-11-21 | 4.440 | 4.470 | 4.400 | 4.410 | 4.410 | 8,190,620 |
| 2023-11-20 | 4.440 | 4.460 | 4.390 | 4.440 | 4.440 | 10,526,500 |
| 2023-11-17 | 4.370 | 4.430 | 4.340 | 4.420 | 4.420 | 11,452,900 |
| 2023-11-16 | 4.370 | 4.400 | 4.350 | 4.360 | 4.360 | 6,768,100 |
| 2023-11-15 | 4.380 | 4.410 | 4.360 | 4.380 | 4.380 | 8,230,700 |
| 2023-11-14 | 4.370 | 4.370 | 4.330 | 4.350 | 4.350 | 7,024,500 |
| 2023-11-13 | 4.340 | 4.370 | 4.310 | 4.350 | 4.350 | 9,292,700 |
| 2023-11-10 | 4.350 | 4.390 | 4.300 | 4.310 | 4.310 | 9,336,900 |
| 2023-11-09 | 4.380 | 4.420 | 4.350 | 4.370 | 4.370 | 11,005,400 |
| 2023-11-08 | 4.330 | 4.430 | 4.330 | 4.390 | 4.390 | 11,736,000 |
| 2023-11-07 | 4.310 | 4.360 | 4.300 | 4.360 | 4.360 | 10,948,600 |
| 2023-11-06 | 4.240 | 4.340 | 4.230 | 4.320 | 4.320 | 14,003,741 |
| 2023-11-03 | 4.230 | 4.240 | 4.170 | 4.230 | 4.230 | 12,111,799 |
| 2023-11-02 | 4.180 | 4.280 | 4.180 | 4.230 | 4.230 | 15,471,600 |
| 2023-11-01 | 4.180 | 4.230 | 4.150 | 4.190 | 4.190 | 6,945,000 |
| 2023-10-31 | 4.190 | 4.220 | 4.130 | 4.160 | 4.160 | 6,445,400 |
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.