Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.610 | 4.680 | 4.580 | 4.660 | 4.660 | 12,807,100 |
| 2023-07-27 | 4.730 | 4.760 | 4.630 | 4.630 | 4.630 | 14,307,800 |
| 2023-07-26 | 4.850 | 4.860 | 4.630 | 4.680 | 4.680 | 26,227,774 |
| 2023-07-25 | 4.830 | 4.870 | 4.790 | 4.870 | 4.870 | 14,744,208 |
| 2023-07-24 | 4.780 | 4.870 | 4.760 | 4.790 | 4.790 | 13,474,101 |
| 2023-07-21 | 4.840 | 4.900 | 4.780 | 4.810 | 4.810 | 19,965,580 |
| 2023-07-20 | 5.030 | 5.030 | 4.880 | 4.880 | 4.880 | 25,520,500 |
| 2023-07-19 | 5.120 | 5.140 | 4.990 | 5.030 | 5.030 | 25,880,920 |
| 2023-07-18 | 5.180 | 5.270 | 5.100 | 5.110 | 5.110 | 32,678,848 |
| 2023-07-17 | 5.000 | 5.190 | 4.930 | 5.140 | 5.140 | 32,538,400 |
| 2023-07-14 | 5.110 | 5.150 | 5.070 | 5.090 | 5.090 | 32,748,227 |
| 2023-07-13 | 4.900 | 5.260 | 4.900 | 5.170 | 5.170 | 64,138,176 |
| 2023-07-12 | 4.940 | 5.090 | 4.880 | 4.960 | 4.960 | 38,580,080 |
| 2023-07-11 | 4.910 | 4.950 | 4.870 | 4.930 | 4.930 | 19,216,100 |
| 2023-07-10 | 4.990 | 5.030 | 4.910 | 4.940 | 4.940 | 30,006,482 |
| 2023-07-07 | 5.180 | 5.180 | 4.980 | 5.020 | 5.020 | 57,780,982 |
| 2023-07-06 | 5.200 | 5.300 | 5.160 | 5.220 | 5.220 | 41,033,374 |
| 2023-07-05 | 5.160 | 5.310 | 5.110 | 5.250 | 5.250 | 59,325,402 |
| 2023-07-04 | 5.140 | 5.240 | 5.080 | 5.220 | 5.220 | 57,295,628 |
| 2023-07-03 | 5.130 | 5.240 | 5.050 | 5.180 | 5.180 | 71,014,055 |
| 2023-06-30 | 5.180 | 5.280 | 5.090 | 5.150 | 5.150 | 95,110,334 |
| 2023-06-29 | 5.460 | 5.700 | 5.150 | 5.170 | 5.170 | 164,456,156 |
| 2023-06-28 | 5.000 | 5.540 | 4.840 | 5.540 | 5.540 | 154,333,263 |
| 2023-06-27 | 4.530 | 5.040 | 4.520 | 5.040 | 5.040 | 99,749,028 |
| 2023-06-26 | 4.830 | 5.040 | 4.560 | 4.580 | 4.580 | 79,331,799 |
| 2023-06-21 | 5.220 | 5.220 | 4.860 | 4.870 | 4.870 | 125,500,605 |
| 2023-06-20 | 5.040 | 5.200 | 5.040 | 5.200 | 5.200 | 27,837,640 |
| 2023-06-19 | 4.800 | 4.870 | 4.710 | 4.730 | 4.730 | 34,900,200 |
| 2023-06-16 | 4.740 | 4.840 | 4.640 | 4.780 | 4.780 | 40,662,500 |
| 2023-06-15 | 4.690 | 4.800 | 4.630 | 4.710 | 4.710 | 34,626,455 |
| 2023-06-14 | 4.690 | 4.770 | 4.670 | 4.700 | 4.700 | 27,545,300 |
| 2023-06-13 | 4.640 | 4.770 | 4.610 | 4.680 | 4.680 | 34,887,100 |
| 2023-06-12 | 4.560 | 4.660 | 4.510 | 4.630 | 4.630 | 22,713,401 |
| 2023-06-09 | 4.500 | 4.630 | 4.380 | 4.600 | 4.600 | 32,526,990 |
| 2023-06-08 | 4.590 | 4.610 | 4.440 | 4.500 | 4.500 | 28,194,278 |
| 2023-06-07 | 4.670 | 4.720 | 4.580 | 4.600 | 4.600 | 28,173,900 |
| 2023-06-06 | 4.670 | 4.880 | 4.640 | 4.660 | 4.660 | 43,912,966 |
| 2023-06-05 | 4.700 | 4.760 | 4.630 | 4.710 | 4.710 | 33,281,729 |
| 2023-06-02 | 4.630 | 4.730 | 4.580 | 4.660 | 4.660 | 36,079,690 |
| 2023-06-01 | 4.460 | 4.690 | 4.450 | 4.620 | 4.620 | 41,397,323 |
| 2023-05-31 | 4.480 | 4.630 | 4.480 | 4.500 | 4.500 | 19,980,147 |
| 2023-05-30 | 4.410 | 4.520 | 4.330 | 4.510 | 4.510 | 28,530,820 |
| 2023-05-29 | 4.570 | 4.620 | 4.450 | 4.460 | 4.460 | 37,344,104 |
| 2023-05-26 | 4.570 | 4.670 | 4.450 | 4.600 | 4.600 | 39,417,835 |
| 2023-05-25 | 4.430 | 4.890 | 4.420 | 4.620 | 4.620 | 60,864,286 |
| 2023-05-24 | 4.450 | 4.560 | 4.350 | 4.460 | 4.460 | 34,779,370 |
| 2023-05-23 | 4.700 | 4.760 | 4.510 | 4.530 | 4.530 | 47,424,377 |
| 2023-05-22 | 4.750 | 4.890 | 4.610 | 4.640 | 4.640 | 58,405,806 |
| 2023-05-19 | 4.620 | 4.790 | 4.610 | 4.730 | 4.730 | 53,137,040 |
| 2023-05-18 | 4.660 | 4.730 | 4.550 | 4.670 | 4.670 | 38,238,596 |
| 2023-05-17 | 4.630 | 4.750 | 4.600 | 4.650 | 4.650 | 41,105,416 |
| 2023-05-16 | 4.610 | 4.820 | 4.570 | 4.620 | 4.620 | 53,920,537 |
| 2023-05-15 | 4.490 | 4.820 | 4.420 | 4.720 | 4.720 | 72,458,490 |
| 2023-05-12 | 4.610 | 4.660 | 4.500 | 4.520 | 4.520 | 44,558,300 |
| 2023-05-11 | 4.710 | 4.730 | 4.600 | 4.670 | 4.670 | 57,827,437 |
| 2023-05-10 | 4.610 | 4.960 | 4.490 | 4.800 | 4.800 | 92,497,781 |
| 2023-05-09 | 4.530 | 4.680 | 4.470 | 4.600 | 4.600 | 61,039,187 |
| 2023-05-08 | 4.410 | 4.550 | 4.410 | 4.490 | 4.490 | 31,936,803 |
| 2023-05-05 | 4.630 | 4.660 | 4.460 | 4.500 | 4.500 | 46,195,668 |
| 2023-05-04 | 4.520 | 4.650 | 4.490 | 4.630 | 4.630 | 90,414,161 |
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.