Shenzhen Hifuture Electric historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	2.150	2.190	2.130	2.150	2.150	5,820,358
2025-04-23	2.140	2.170	2.140	2.160	2.160	6,944,800
2025-04-22	2.140	2.150	2.130	2.140	2.140	4,397,700
2025-04-21	2.140	2.160	2.130	2.150	2.150	3,451,460
2025-04-18	2.150	2.160	2.120	2.150	2.150	4,678,602
2025-04-17	2.170	2.210	2.140	2.160	2.160	6,796,700
2025-04-16	2.180	2.180	2.140	2.170	2.170	5,215,920
2025-04-15	2.200	2.230	2.170	2.190	2.190	6,985,300
2025-04-14	2.150	2.230	2.150	2.200	2.200	6,917,601
2025-04-11	2.110	2.170	2.110	2.150	2.150	4,317,620
2025-04-10	2.090	2.160	2.090	2.140	2.140	6,569,900
2025-04-09	2.070	2.120	1.990	2.090	2.090	12,258,720
2025-04-08	2.090	2.150	2.090	2.090	2.090	14,649,680
2025-04-07	2.200	2.220	2.200	2.200	2.200	4,521,600
2025-04-03	2.330	2.370	2.280	2.320	2.320	7,849,793
2025-04-02	2.370	2.400	2.320	2.360	2.360	6,188,400
2025-04-01	2.250	2.350	2.250	2.350	2.350	7,099,600
2025-03-31	2.320	2.330	2.230	2.240	2.240	10,193,101
2025-03-28	2.390	2.400	2.340	2.350	2.350	7,163,720
2025-03-27	2.380	2.450	2.380	2.390	2.390	8,906,700
2025-03-26	2.390	2.410	2.360	2.380	2.380	4,970,700
2025-03-25	2.360	2.430	2.360	2.390	2.390	6,811,062
2025-03-24	2.540	2.560	2.390	2.390	2.390	16,260,200
2025-03-21	2.580	2.650	2.460	2.520	2.520	28,022,398
2025-03-20	2.440	2.550	2.440	2.550	2.550	19,985,478
2025-03-19	2.300	2.430	2.290	2.430	2.430	21,288,740
2025-03-18	2.290	2.310	2.260	2.310	2.310	7,294,929
2025-03-17	2.220	2.320	2.210	2.280	2.280	12,874,947
2025-03-14	2.200	2.220	2.190	2.220	2.220	5,302,008
2025-03-13	2.230	2.240	2.180	2.200	2.200	8,040,931
2025-03-12	2.210	2.250	2.190	2.230	2.230	8,289,641
2025-03-11	2.180	2.220	2.170	2.210	2.210	7,547,421
2025-03-10	2.200	2.210	2.160	2.200	2.200	6,861,603
2025-03-07	2.220	2.270	2.200	2.200	2.200	7,657,880
2025-03-06	2.190	2.240	2.190	2.230	2.230	6,743,177
2025-03-05	2.190	2.240	2.180	2.190	2.190	9,405,100
2025-03-04	2.140	2.230	2.140	2.190	2.190	15,571,945
2025-03-03	2.350	2.360	2.240	2.240	2.240	11,710,100
2025-02-28	2.390	2.420	2.350	2.360	2.360	9,099,000
2025-02-27	2.420	2.430	2.370	2.390	2.390	8,779,200
2025-02-26	2.420	2.440	2.410	2.420	2.420	5,880,687
2025-02-25	2.410	2.440	2.390	2.420	2.420	5,964,950
2025-02-24	2.450	2.460	2.400	2.420	2.420	10,382,456
2025-02-21	2.490	2.500	2.440	2.460	2.460	7,542,041
2025-02-20	2.450	2.490	2.440	2.470	2.470	8,274,034
2025-02-19	2.470	2.510	2.440	2.460	2.460	12,129,303
2025-02-18	2.460	2.590	2.440	2.490	2.490	20,700,508
2025-02-17	2.470	2.480	2.400	2.470	2.470	10,968,197
2025-02-14	2.420	2.490	2.420	2.460	2.460	8,959,754
2025-02-13	2.480	2.480	2.420	2.430	2.430	9,465,641
2025-02-12	2.490	2.500	2.460	2.480	2.480	6,955,062
2025-02-11	2.520	2.530	2.480	2.490	2.490	6,453,105
2025-02-10	2.500	2.550	2.480	2.530	2.530	5,391,943
2025-02-07	2.490	2.520	2.460	2.500	2.500	10,478,300
2025-02-06	2.430	2.530	2.410	2.500	2.500	10,267,300
2025-02-05	2.410	2.440	2.370	2.410	2.410	6,885,100
2025-01-27	2.360	2.420	2.360	2.400	2.400	7,172,500
2025-01-24	2.380	2.430	2.360	2.360	2.360	9,504,000
2025-01-23	2.430	2.460	2.380	2.390	2.390	7,188,901
2025-01-22	2.400	2.440	2.350	2.410	2.410	9,639,400

← NewerPage 7 of 21 · 1,217 trading daysOlder →

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.