Shenzhen Hifuture Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.410	2.450	2.310	2.440	2.440	18,224,420
2025-01-20	2.400	2.440	2.400	2.400	2.400	11,425,800
2025-01-17	2.470	2.540	2.450	2.530	2.530	6,900,500
2025-01-16	2.560	2.580	2.450	2.480	2.480	14,656,486
2025-01-15	2.520	2.600	2.490	2.540	2.540	8,453,600
2025-01-14	2.390	2.540	2.390	2.540	2.540	11,475,644
2025-01-13	2.420	2.480	2.420	2.420	2.420	12,839,300
2025-01-10	2.670	2.670	2.540	2.550	2.550	8,805,700
2025-01-09	2.670	2.720	2.650	2.670	2.670	6,292,800
2025-01-08	2.690	2.700	2.600	2.670	2.670	9,475,340
2025-01-07	2.640	2.750	2.580	2.690	2.690	13,385,200
2025-01-06	2.730	2.850	2.700	2.700	2.700	14,671,000
2025-01-03	3.060	3.060	2.780	2.840	2.840	26,021,701
2025-01-02	2.910	2.910	2.910	2.910	2.910	3,180,290
2024-12-31	2.820	2.820	2.730	2.770	2.770	6,631,200
2024-12-30	2.800	2.840	2.760	2.770	2.770	19,675,520
2024-12-27	2.710	2.930	2.710	2.900	2.900	19,289,333
2024-12-26	2.630	2.910	2.630	2.850	2.850	29,814,926
2024-12-25	2.770	2.770	2.770	2.770	2.770	2,200,100
2024-12-24	2.920	2.920	2.920	2.920	2.920	2,412,300
2024-12-23	3.110	3.140	3.070	3.070	3.070	7,987,500
2024-12-20	3.330	3.330	3.160	3.230	3.230	16,303,600
2024-12-19	3.280	3.420	3.260	3.330	3.330	19,784,540
2024-12-18	3.290	3.350	3.130	3.300	3.300	16,505,722
2024-12-17	3.520	3.550	3.280	3.280	3.280	35,716,300
2024-12-16	3.350	3.450	3.350	3.450	3.450	10,826,500
2024-12-13	3.330	3.450	3.210	3.290	3.290	36,334,052
2024-12-12	3.190	3.310	3.180	3.310	3.310	12,802,168
2024-12-11	3.040	3.150	3.010	3.150	3.150	21,079,562
2024-12-10	3.030	3.080	2.960	3.000	3.000	14,246,032
2024-12-09	2.900	3.010	2.880	3.000	3.000	19,309,651
2024-12-06	2.830	2.930	2.820	2.880	2.880	13,611,722
2024-12-05	2.780	2.830	2.760	2.830	2.830	7,335,140
2024-12-04	2.850	2.860	2.770	2.780	2.780	11,680,400
2024-12-03	2.830	2.880	2.810	2.850	2.850	11,055,528
2024-12-02	2.830	2.850	2.750	2.830	2.830	13,713,592
2024-11-29	2.840	2.890	2.790	2.820	2.820	13,348,708
2024-11-28	2.830	2.870	2.780	2.810	2.810	11,376,700
2024-11-27	2.910	2.930	2.750	2.820	2.820	26,956,811
2024-11-26	2.770	2.890	2.750	2.890	2.890	28,722,288
2024-11-25	2.650	2.750	2.650	2.750	2.750	27,581,668
2024-11-22	2.670	2.730	2.620	2.620	2.620	16,811,943
2024-11-21	2.640	2.690	2.620	2.660	2.660	10,867,352
2024-11-20	2.570	2.700	2.570	2.620	2.620	13,253,850
2024-11-19	2.510	2.570	2.510	2.570	2.570	10,590,640
2024-11-18	2.620	2.650	2.500	2.500	2.500	17,637,110
2024-11-15	2.660	2.710	2.600	2.620	2.620	19,601,428
2024-11-14	2.690	2.800	2.610	2.720	2.720	21,163,052
2024-11-13	2.740	2.840	2.670	2.690	2.690	26,343,827
2024-11-12	2.810	2.840	2.680	2.730	2.730	36,171,220
2024-11-11	2.580	2.700	2.570	2.700	2.700	17,965,092
2024-11-08	2.600	2.650	2.550	2.570	2.570	20,309,108
2024-11-07	2.530	2.650	2.490	2.600	2.600	35,456,729
2024-11-06	2.390	2.520	2.360	2.520	2.520	31,218,694
2024-11-05	2.360	2.410	2.350	2.400	2.400	17,890,230
2024-11-04	2.280	2.380	2.260	2.340	2.340	13,078,300
2024-11-01	2.410	2.420	2.290	2.290	2.290	25,063,900
2024-10-31	2.390	2.450	2.380	2.410	2.410	21,646,341
2024-10-30	2.380	2.450	2.360	2.410	2.410	15,894,105
2024-10-29	2.460	2.500	2.350	2.380	2.380	22,591,000

← NewerPage 8 of 21 · 1,211 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.