Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.390 | 2.460 | 2.310 | 2.380 | 2.380 | 68,911,991 |
| 2024-07-24 | 2.510 | 2.720 | 2.510 | 2.510 | 2.510 | 90,691,936 |
| 2024-07-23 | 2.970 | 3.250 | 2.670 | 2.790 | 2.790 | 149,061,301 |
| 2024-07-22 | 2.870 | 2.970 | 2.740 | 2.970 | 2.970 | 97,491,518 |
| 2024-07-19 | 2.460 | 2.700 | 2.310 | 2.700 | 2.700 | 78,782,027 |
| 2024-07-18 | 2.300 | 2.450 | 2.180 | 2.450 | 2.450 | 47,516,196 |
| 2024-07-17 | 2.020 | 2.230 | 2.020 | 2.230 | 2.230 | 23,813,413 |
| 2024-07-16 | 2.040 | 2.060 | 2.000 | 2.030 | 2.030 | 7,060,840 |
| 2024-07-15 | 2.120 | 2.120 | 2.030 | 2.040 | 2.040 | 8,829,900 |
| 2024-07-12 | 2.180 | 2.210 | 2.100 | 2.110 | 2.110 | 17,093,100 |
| 2024-07-11 | 2.000 | 2.130 | 1.970 | 2.120 | 2.120 | 20,478,534 |
| 2024-07-10 | 2.030 | 2.060 | 1.960 | 1.970 | 1.970 | 13,243,600 |
| 2024-07-09 | 2.110 | 2.120 | 1.970 | 2.050 | 2.050 | 15,657,945 |
| 2024-07-08 | 2.190 | 2.200 | 2.090 | 2.100 | 2.100 | 10,242,701 |
| 2024-07-05 | 2.160 | 2.200 | 2.120 | 2.190 | 2.190 | 6,954,300 |
| 2024-07-04 | 2.260 | 2.280 | 2.160 | 2.160 | 2.160 | 10,197,177 |
| 2024-07-03 | 2.300 | 2.310 | 2.250 | 2.260 | 2.260 | 7,171,740 |
| 2024-07-02 | 2.210 | 2.320 | 2.210 | 2.270 | 2.270 | 9,918,340 |
| 2024-07-01 | 2.250 | 2.270 | 2.180 | 2.230 | 2.230 | 7,842,300 |
| 2024-06-28 | 2.220 | 2.300 | 2.190 | 2.230 | 2.230 | 8,332,944 |
| 2024-06-27 | 2.290 | 2.330 | 2.210 | 2.210 | 2.210 | 8,729,900 |
| 2024-06-26 | 2.170 | 2.260 | 2.130 | 2.250 | 2.250 | 9,417,900 |
| 2024-06-25 | 2.130 | 2.210 | 2.110 | 2.170 | 2.170 | 11,703,261 |
| 2024-06-24 | 2.250 | 2.250 | 2.100 | 2.130 | 2.130 | 14,138,841 |
| 2024-06-21 | 2.250 | 2.270 | 2.180 | 2.230 | 2.230 | 6,279,700 |
| 2024-06-20 | 2.330 | 2.340 | 2.230 | 2.250 | 2.250 | 10,724,021 |
| 2024-06-19 | 2.380 | 2.390 | 2.320 | 2.330 | 2.330 | 6,476,600 |
| 2024-06-18 | 2.350 | 2.400 | 2.330 | 2.370 | 2.370 | 8,022,800 |
| 2024-06-17 | 2.400 | 2.400 | 2.330 | 2.350 | 2.350 | 9,921,300 |
| 2024-06-14 | 2.380 | 2.430 | 2.310 | 2.370 | 2.370 | 8,194,544 |
| 2024-06-13 | 2.410 | 2.470 | 2.360 | 2.360 | 2.360 | 9,288,600 |
| 2024-06-12 | 2.360 | 2.450 | 2.340 | 2.430 | 2.430 | 10,294,699 |
| 2024-06-11 | 2.310 | 2.380 | 2.250 | 2.370 | 2.370 | 14,816,380 |
| 2024-06-07 | 2.210 | 2.390 | 2.210 | 2.330 | 2.330 | 24,044,825 |
| 2024-06-06 | 2.420 | 2.450 | 2.190 | 2.220 | 2.220 | 34,956,118 |
| 2024-06-05 | 2.500 | 2.530 | 2.410 | 2.430 | 2.430 | 16,206,273 |
| 2024-06-04 | 2.600 | 2.610 | 2.420 | 2.470 | 2.470 | 33,246,740 |
| 2024-06-03 | 2.780 | 2.810 | 2.560 | 2.630 | 2.630 | 31,045,399 |
| 2024-05-31 | 2.760 | 2.850 | 2.760 | 2.840 | 2.840 | 8,349,801 |
| 2024-05-30 | 2.820 | 2.840 | 2.770 | 2.780 | 2.780 | 7,726,495 |
| 2024-05-29 | 2.830 | 2.880 | 2.820 | 2.830 | 2.830 | 6,361,701 |
| 2024-05-28 | 2.930 | 2.930 | 2.840 | 2.850 | 2.850 | 8,850,900 |
| 2024-05-27 | 2.880 | 2.900 | 2.820 | 2.900 | 2.900 | 12,260,000 |
| 2024-05-24 | 2.830 | 2.880 | 2.810 | 2.840 | 2.840 | 9,953,500 |
| 2024-05-23 | 2.890 | 2.890 | 2.800 | 2.810 | 2.810 | 10,936,700 |
| 2024-05-22 | 2.860 | 2.910 | 2.840 | 2.890 | 2.890 | 11,957,600 |
| 2024-05-21 | 2.900 | 2.950 | 2.840 | 2.870 | 2.870 | 15,475,101 |
| 2024-05-20 | 2.880 | 2.960 | 2.830 | 2.910 | 2.910 | 22,234,400 |
| 2024-05-17 | 3.060 | 3.080 | 2.950 | 2.970 | 2.970 | 23,235,700 |
| 2024-05-16 | 3.080 | 3.120 | 3.030 | 3.050 | 3.050 | 15,120,700 |
| 2024-05-15 | 3.120 | 3.190 | 3.050 | 3.070 | 3.070 | 15,509,300 |
| 2024-05-14 | 3.070 | 3.170 | 2.880 | 3.140 | 3.140 | 35,602,614 |
| 2024-05-13 | 3.190 | 3.210 | 3.060 | 3.070 | 3.070 | 17,655,760 |
| 2024-05-10 | 3.330 | 3.330 | 3.220 | 3.250 | 3.250 | 8,836,900 |
| 2024-05-09 | 3.290 | 3.350 | 3.280 | 3.310 | 3.310 | 6,705,200 |
| 2024-05-08 | 3.380 | 3.420 | 3.280 | 3.300 | 3.300 | 9,263,000 |
| 2024-05-07 | 3.390 | 3.410 | 3.340 | 3.390 | 3.390 | 8,000,692 |
| 2024-05-06 | 3.360 | 3.410 | 3.330 | 3.360 | 3.360 | 8,309,871 |
| 2024-04-30 | 3.360 | 3.430 | 3.310 | 3.350 | 3.350 | 8,522,920 |
| 2024-04-29 | 3.260 | 3.380 | 3.260 | 3.370 | 3.370 | 10,895,707 |
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.