Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 4.150 | 4.220 | 4.130 | 4.170 | 4.170 | 25,320,312 |
| 2023-02-02 | 4.300 | 4.300 | 4.130 | 4.180 | 4.180 | 50,557,945 |
| 2023-02-01 | 4.060 | 4.350 | 4.010 | 4.350 | 4.350 | 36,818,319 |
| 2023-01-31 | 4.000 | 4.050 | 3.970 | 4.050 | 4.050 | 20,028,174 |
| 2023-01-30 | 3.960 | 4.050 | 3.940 | 4.020 | 4.020 | 25,058,900 |
| 2023-01-20 | 3.910 | 3.950 | 3.900 | 3.930 | 3.930 | 11,718,900 |
| 2023-01-19 | 3.900 | 3.920 | 3.860 | 3.900 | 3.900 | 17,629,907 |
| 2023-01-18 | 3.840 | 4.140 | 3.840 | 3.980 | 3.980 | 31,834,608 |
| 2023-01-17 | 3.890 | 3.920 | 3.810 | 3.830 | 3.830 | 16,257,455 |
| 2023-01-16 | 3.940 | 3.950 | 3.890 | 3.920 | 3.920 | 10,924,100 |
| 2023-01-13 | 3.900 | 3.980 | 3.860 | 3.920 | 3.920 | 13,304,800 |
| 2023-01-12 | 3.890 | 3.920 | 3.840 | 3.890 | 3.890 | 9,706,000 |
| 2023-01-11 | 3.930 | 3.940 | 3.860 | 3.870 | 3.870 | 11,428,900 |
| 2023-01-10 | 3.950 | 3.950 | 3.880 | 3.940 | 3.940 | 11,938,060 |
| 2023-01-09 | 3.950 | 3.970 | 3.890 | 3.920 | 3.920 | 12,216,301 |
| 2023-01-06 | 3.980 | 4.000 | 3.920 | 3.940 | 3.940 | 20,899,037 |
| 2023-01-05 | 4.060 | 4.090 | 3.980 | 4.020 | 4.020 | 21,085,420 |
| 2023-01-04 | 4.020 | 4.100 | 3.980 | 4.060 | 4.060 | 36,122,756 |
| 2023-01-03 | 3.880 | 4.030 | 3.870 | 4.030 | 4.030 | 59,419,831 |
| 2022-12-30 | 3.710 | 4.110 | 3.710 | 4.000 | 4.000 | 79,801,654 |
| 2022-12-29 | 3.780 | 3.880 | 3.740 | 3.740 | 3.740 | 14,504,400 |
| 2022-12-28 | 3.800 | 3.820 | 3.730 | 3.760 | 3.760 | 10,371,400 |
| 2022-12-27 | 3.860 | 3.860 | 3.780 | 3.800 | 3.800 | 9,888,706 |
| 2022-12-26 | 3.880 | 3.880 | 3.790 | 3.840 | 3.840 | 10,057,700 |
| 2022-12-23 | 3.750 | 3.840 | 3.730 | 3.810 | 3.810 | 11,884,738 |
| 2022-12-22 | 3.860 | 3.890 | 3.750 | 3.760 | 3.760 | 13,872,700 |
| 2022-12-21 | 3.950 | 3.950 | 3.820 | 3.830 | 3.830 | 12,500,700 |
| 2022-12-20 | 3.910 | 3.940 | 3.810 | 3.940 | 3.940 | 12,591,600 |
| 2022-12-19 | 3.920 | 3.970 | 3.870 | 3.900 | 3.900 | 14,806,200 |
| 2022-12-16 | 4.050 | 4.050 | 3.920 | 3.940 | 3.940 | 16,939,851 |
| 2022-12-15 | 4.010 | 4.060 | 3.950 | 4.060 | 4.060 | 15,377,603 |
| 2022-12-14 | 4.020 | 4.070 | 4.000 | 4.010 | 4.010 | 18,285,200 |
| 2022-12-13 | 4.080 | 4.210 | 4.030 | 4.080 | 4.080 | 34,376,000 |
| 2022-12-12 | 4.070 | 4.090 | 4.010 | 4.010 | 4.010 | 16,788,108 |
| 2022-12-09 | 4.130 | 4.150 | 4.040 | 4.100 | 4.100 | 19,592,081 |
| 2022-12-08 | 4.180 | 4.220 | 4.110 | 4.130 | 4.130 | 28,615,401 |
| 2022-12-07 | 4.210 | 4.260 | 4.140 | 4.230 | 4.230 | 45,850,875 |
| 2022-12-06 | 4.300 | 4.400 | 4.180 | 4.200 | 4.200 | 94,004,914 |
| 2022-12-05 | 3.870 | 4.250 | 3.870 | 4.250 | 4.250 | 34,195,154 |
| 2022-12-02 | 3.800 | 3.900 | 3.790 | 3.860 | 3.860 | 21,770,035 |
| 2022-12-01 | 3.900 | 3.900 | 3.780 | 3.800 | 3.800 | 17,563,400 |
| 2022-11-30 | 3.800 | 3.850 | 3.750 | 3.820 | 3.820 | 20,741,280 |
| 2022-11-29 | 3.690 | 3.830 | 3.680 | 3.800 | 3.800 | 26,677,302 |
| 2022-11-28 | 3.670 | 3.820 | 3.670 | 3.710 | 3.710 | 59,705,309 |
| 2022-11-25 | 4.150 | 4.180 | 4.080 | 4.080 | 4.080 | 23,038,420 |
| 2022-11-24 | 4.120 | 4.210 | 4.080 | 4.210 | 4.210 | 33,028,266 |
| 2022-11-23 | 4.260 | 4.260 | 4.080 | 4.180 | 4.180 | 48,516,203 |
| 2022-11-22 | 4.260 | 4.440 | 4.210 | 4.350 | 4.350 | 74,841,348 |
| 2022-11-21 | 4.440 | 4.440 | 4.210 | 4.280 | 4.280 | 105,798,566 |
| 2022-11-18 | 4.090 | 4.500 | 4.060 | 4.500 | 4.500 | 76,904,920 |
| 2022-11-17 | 4.270 | 4.380 | 4.010 | 4.090 | 4.090 | 50,408,890 |
| 2022-11-16 | 3.980 | 4.120 | 3.980 | 4.050 | 4.050 | 18,367,645 |
| 2022-11-15 | 3.960 | 4.020 | 3.940 | 3.990 | 3.990 | 12,268,900 |
| 2022-11-14 | 4.030 | 4.060 | 3.940 | 3.960 | 3.960 | 15,790,700 |
| 2022-11-11 | 4.120 | 4.170 | 4.020 | 4.030 | 4.030 | 19,057,001 |
| 2022-11-10 | 4.030 | 4.160 | 3.960 | 4.060 | 4.060 | 20,485,460 |
| 2022-11-09 | 3.980 | 4.060 | 3.980 | 4.030 | 4.030 | 15,313,600 |
| 2022-11-08 | 3.980 | 4.000 | 3.910 | 4.000 | 4.000 | 15,165,139 |
| 2022-11-07 | 3.880 | 3.970 | 3.870 | 3.960 | 3.960 | 18,767,409 |
| 2022-11-04 | 3.760 | 3.900 | 3.760 | 3.880 | 3.880 | 19,278,400 |
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.