Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.810 | 3.870 | 3.760 | 3.790 | 3.790 | 19,130,985 |
| 2022-11-02 | 3.860 | 3.930 | 3.820 | 3.840 | 3.840 | 20,276,901 |
| 2022-11-01 | 3.690 | 3.840 | 3.680 | 3.840 | 3.840 | 17,171,359 |
| 2022-10-31 | 3.660 | 3.720 | 3.590 | 3.690 | 3.690 | 13,326,401 |
| 2022-10-28 | 3.880 | 3.880 | 3.640 | 3.660 | 3.660 | 23,267,400 |
| 2022-10-27 | 3.900 | 3.980 | 3.890 | 3.920 | 3.920 | 13,053,119 |
| 2022-10-26 | 3.780 | 3.950 | 3.760 | 3.910 | 3.910 | 16,578,501 |
| 2022-10-25 | 3.760 | 3.810 | 3.700 | 3.780 | 3.780 | 13,644,783 |
| 2022-10-24 | 3.950 | 4.030 | 3.780 | 3.790 | 3.790 | 17,950,600 |
| 2022-10-21 | 3.920 | 3.960 | 3.860 | 3.870 | 3.870 | 11,554,700 |
| 2022-10-20 | 3.840 | 3.960 | 3.820 | 3.900 | 3.900 | 14,017,900 |
| 2022-10-19 | 3.910 | 3.920 | 3.850 | 3.880 | 3.880 | 10,134,700 |
| 2022-10-18 | 3.920 | 3.930 | 3.860 | 3.890 | 3.890 | 10,419,341 |
| 2022-10-17 | 3.830 | 3.920 | 3.800 | 3.910 | 3.910 | 14,146,002 |
| 2022-10-14 | 3.830 | 3.880 | 3.810 | 3.830 | 3.830 | 14,250,900 |
| 2022-10-13 | 3.790 | 3.830 | 3.740 | 3.790 | 3.790 | 12,841,200 |
| 2022-10-12 | 3.750 | 3.790 | 3.640 | 3.790 | 3.790 | 13,320,000 |
| 2022-10-11 | 3.640 | 3.740 | 3.620 | 3.730 | 3.730 | 11,643,000 |
| 2022-10-10 | 3.800 | 3.850 | 3.620 | 3.650 | 3.650 | 15,714,800 |
| 2022-09-30 | 3.840 | 3.860 | 3.780 | 3.800 | 3.800 | 12,037,100 |
| 2022-09-29 | 3.940 | 4.020 | 3.810 | 3.820 | 3.820 | 16,450,700 |
| 2022-09-28 | 4.080 | 4.110 | 3.900 | 3.910 | 3.910 | 17,358,882 |
| 2022-09-27 | 3.960 | 4.120 | 3.960 | 4.070 | 4.070 | 20,228,582 |
| 2022-09-26 | 4.010 | 4.120 | 3.950 | 3.970 | 3.970 | 19,555,527 |
| 2022-09-23 | 4.190 | 4.230 | 4.010 | 4.010 | 4.010 | 26,063,706 |
| 2022-09-22 | 4.290 | 4.380 | 4.160 | 4.170 | 4.170 | 38,858,648 |
| 2022-09-21 | 4.250 | 4.510 | 4.230 | 4.290 | 4.290 | 72,501,781 |
| 2022-09-20 | 3.900 | 4.200 | 3.850 | 4.200 | 4.200 | 17,363,820 |
| 2022-09-19 | 3.920 | 3.960 | 3.770 | 3.820 | 3.820 | 29,195,203 |
| 2022-09-16 | 4.280 | 4.290 | 4.020 | 4.050 | 4.050 | 35,161,847 |
| 2022-09-15 | 4.470 | 4.490 | 4.300 | 4.360 | 4.360 | 56,978,174 |
| 2022-09-14 | 4.160 | 4.300 | 4.130 | 4.300 | 4.300 | 39,477,292 |
| 2022-09-13 | 4.110 | 4.220 | 4.100 | 4.200 | 4.200 | 21,833,145 |
| 2022-09-09 | 4.140 | 4.180 | 4.090 | 4.120 | 4.120 | 17,512,145 |
| 2022-09-08 | 4.170 | 4.290 | 4.130 | 4.180 | 4.180 | 29,832,700 |
| 2022-09-07 | 4.130 | 4.160 | 4.100 | 4.140 | 4.140 | 16,929,500 |
| 2022-09-06 | 4.120 | 4.200 | 4.070 | 4.170 | 4.170 | 24,189,900 |
| 2022-09-05 | 4.160 | 4.210 | 4.070 | 4.100 | 4.100 | 17,933,721 |
| 2022-09-02 | 4.050 | 4.220 | 4.040 | 4.160 | 4.160 | 23,746,703 |
| 2022-09-01 | 4.160 | 4.200 | 4.040 | 4.050 | 4.050 | 18,450,901 |
| 2022-08-31 | 4.160 | 4.240 | 4.110 | 4.110 | 4.110 | 22,250,001 |
| 2022-08-30 | 4.210 | 4.250 | 4.130 | 4.170 | 4.170 | 18,707,902 |
| 2022-08-29 | 4.120 | 4.210 | 4.050 | 4.200 | 4.200 | 18,730,101 |
| 2022-08-26 | 4.200 | 4.270 | 4.170 | 4.180 | 4.180 | 23,234,320 |
| 2022-08-25 | 4.340 | 4.360 | 4.150 | 4.200 | 4.200 | 31,068,315 |
| 2022-08-24 | 4.410 | 4.440 | 4.260 | 4.280 | 4.280 | 42,908,385 |
| 2022-08-23 | 4.540 | 4.590 | 4.430 | 4.440 | 4.440 | 38,452,066 |
| 2022-08-22 | 4.350 | 4.560 | 4.320 | 4.520 | 4.520 | 53,525,200 |
| 2022-08-19 | 4.500 | 4.590 | 4.320 | 4.340 | 4.340 | 54,788,694 |
| 2022-08-18 | 4.480 | 4.610 | 4.410 | 4.480 | 4.480 | 58,415,259 |
| 2022-08-17 | 4.330 | 4.780 | 4.280 | 4.560 | 4.560 | 107,079,795 |
| 2022-08-16 | 4.190 | 4.380 | 4.170 | 4.370 | 4.370 | 69,820,645 |
| 2022-08-15 | 4.150 | 4.230 | 4.110 | 4.200 | 4.200 | 36,085,711 |
| 2022-08-12 | 4.210 | 4.260 | 4.150 | 4.150 | 4.150 | 45,415,400 |
| 2022-08-11 | 4.210 | 4.240 | 4.180 | 4.210 | 4.210 | 39,910,100 |
| 2022-08-10 | 4.230 | 4.240 | 4.160 | 4.190 | 4.190 | 38,451,310 |
| 2022-08-09 | 4.350 | 4.350 | 4.210 | 4.210 | 4.210 | 56,342,126 |
| 2022-08-08 | 4.280 | 4.390 | 4.250 | 4.330 | 4.330 | 55,302,191 |
| 2022-08-05 | 4.400 | 4.410 | 4.260 | 4.300 | 4.300 | 70,638,450 |
| 2022-08-04 | 4.530 | 4.540 | 4.290 | 4.410 | 4.410 | 100,847,461 |
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.