Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.750 | 4.870 | 4.530 | 4.560 | 4.560 | 155,836,931 |
| 2022-08-02 | 5.060 | 5.180 | 5.030 | 5.030 | 5.030 | 91,568,721 |
| 2022-08-01 | 6.060 | 6.190 | 5.590 | 5.590 | 5.590 | 169,386,501 |
| 2022-07-29 | 6.360 | 6.560 | 5.980 | 6.210 | 6.210 | 200,950,456 |
| 2022-07-28 | 6.680 | 6.690 | 6.130 | 6.640 | 6.640 | 292,956,477 |
| 2022-07-27 | 6.080 | 6.690 | 5.800 | 6.690 | 6.690 | 248,006,879 |
| 2022-07-26 | 5.500 | 6.080 | 5.280 | 6.080 | 6.080 | 268,662,775 |
| 2022-07-25 | 6.750 | 6.750 | 5.530 | 5.530 | 5.530 | 264,825,817 |
| 2022-07-22 | 5.900 | 6.140 | 5.810 | 6.140 | 6.140 | 81,371,992 |
| 2022-07-21 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 38,707,772 |
| 2022-07-20 | 5.070 | 5.070 | 4.910 | 5.070 | 5.070 | 58,309,715 |
| 2022-07-19 | 4.260 | 4.610 | 4.170 | 4.610 | 4.610 | 112,608,154 |
| 2022-07-18 | 3.840 | 4.190 | 3.820 | 4.190 | 4.190 | 45,616,868 |
| 2022-07-15 | 3.850 | 4.070 | 3.770 | 3.810 | 3.810 | 27,490,822 |
| 2022-07-14 | 3.760 | 4.030 | 3.760 | 3.910 | 3.910 | 59,300,353 |
| 2022-07-13 | 3.750 | 4.030 | 3.740 | 3.910 | 3.910 | 71,798,812 |
| 2022-07-12 | 3.650 | 3.670 | 3.610 | 3.660 | 3.660 | 10,453,100 |
| 2022-07-11 | 3.680 | 3.720 | 3.580 | 3.640 | 3.640 | 14,313,311 |
| 2022-07-08 | 3.560 | 3.710 | 3.550 | 3.690 | 3.690 | 23,785,006 |
| 2022-07-07 | 3.700 | 3.840 | 3.660 | 3.670 | 3.670 | 23,070,008 |
| 2022-07-06 | 3.700 | 3.820 | 3.600 | 3.640 | 3.640 | 22,302,474 |
| 2022-07-05 | 3.780 | 3.900 | 3.700 | 3.700 | 3.700 | 67,656,270 |
| 2022-07-04 | 4.000 | 4.260 | 3.910 | 4.040 | 4.040 | 81,785,247 |
| 2022-07-01 | 3.910 | 3.960 | 3.800 | 3.870 | 3.870 | 37,240,802 |
| 2022-06-30 | 4.180 | 4.180 | 3.800 | 3.920 | 3.920 | 72,364,853 |
| 2022-06-29 | 4.180 | 4.180 | 4.100 | 4.180 | 4.180 | 33,377,544 |
| 2022-06-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 7,857,802 |
| 2022-06-27 | 3.420 | 3.460 | 3.400 | 3.450 | 3.450 | 6,998,102 |
| 2022-06-24 | 3.410 | 3.410 | 3.360 | 3.400 | 3.400 | 7,372,902 |
| 2022-06-23 | 3.400 | 3.450 | 3.370 | 3.420 | 3.420 | 8,021,400 |
| 2022-06-22 | 3.440 | 3.510 | 3.390 | 3.410 | 3.410 | 12,414,300 |
| 2022-06-21 | 3.300 | 3.440 | 3.300 | 3.430 | 3.430 | 13,200,610 |
| 2022-06-20 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 7,323,452 |
| 2022-06-17 | 3.290 | 3.400 | 3.280 | 3.310 | 3.310 | 13,025,784 |
| 2022-06-16 | 3.210 | 3.280 | 3.180 | 3.280 | 3.280 | 9,270,674 |
| 2022-06-15 | 3.200 | 3.300 | 3.190 | 3.210 | 3.210 | 8,186,726 |
| 2022-06-14 | 3.210 | 3.220 | 3.120 | 3.190 | 3.190 | 7,444,600 |
| 2022-06-13 | 3.130 | 3.250 | 3.100 | 3.230 | 3.230 | 7,569,233 |
| 2022-06-10 | 3.140 | 3.180 | 3.090 | 3.160 | 3.160 | 4,030,613 |
| 2022-06-09 | 3.190 | 3.190 | 3.120 | 3.130 | 3.130 | 6,081,732 |
| 2022-06-08 | 3.230 | 3.250 | 3.150 | 3.200 | 3.200 | 5,970,024 |
| 2022-06-07 | 3.220 | 3.220 | 3.140 | 3.190 | 3.190 | 5,595,968 |
| 2022-06-06 | 3.280 | 3.280 | 3.200 | 3.220 | 3.220 | 6,009,800 |
| 2022-06-02 | 3.180 | 3.270 | 3.120 | 3.250 | 3.250 | 9,483,090 |
| 2022-06-01 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 7,519,300 |
| 2022-05-31 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 5,561,600 |
| 2022-05-30 | 3.030 | 3.080 | 3.030 | 3.080 | 3.080 | 4,549,900 |
| 2022-05-27 | 3.090 | 3.100 | 3.030 | 3.050 | 3.050 | 4,006,960 |
| 2022-05-26 | 3.070 | 3.100 | 3.000 | 3.080 | 3.080 | 5,390,790 |
| 2022-05-25 | 2.990 | 3.060 | 2.990 | 3.060 | 3.060 | 4,322,781 |
| 2022-05-24 | 3.170 | 3.180 | 3.000 | 3.000 | 3.000 | 8,448,000 |
| 2022-05-23 | 3.050 | 3.160 | 3.040 | 3.160 | 3.160 | 9,936,440 |
| 2022-05-20 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 4,729,000 |
| 2022-05-19 | 3.010 | 3.040 | 2.990 | 3.020 | 3.020 | 5,362,300 |
| 2022-05-18 | 2.970 | 3.060 | 2.960 | 3.050 | 3.050 | 7,685,802 |
| 2022-05-17 | 2.980 | 3.020 | 2.940 | 2.960 | 2.960 | 4,198,900 |
| 2022-05-16 | 3.020 | 3.030 | 2.990 | 3.010 | 3.010 | 3,778,100 |
| 2022-05-13 | 3.010 | 3.070 | 2.970 | 3.000 | 3.000 | 3,996,701 |
| 2022-05-12 | 2.970 | 3.010 | 2.950 | 3.010 | 3.010 | 4,597,400 |
| 2022-05-11 | 3.010 | 3.070 | 2.980 | 2.990 | 2.990 | 7,246,200 |
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.