Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.560 | 3.620 | 3.500 | 3.520 | 3.520 | 7,480,999 |
| 2026-07-17 | 3.650 | 3.710 | 3.560 | 3.590 | 3.590 | 5,701,400 |
| 2026-07-16 | 3.640 | 3.730 | 3.620 | 3.670 | 3.670 | 4,932,474 |
| 2026-07-15 | 3.650 | 3.910 | 3.590 | 3.710 | 3.710 | 9,411,819 |
| 2026-07-14 | 3.580 | 3.590 | 3.520 | 3.560 | 3.560 | 5,268,600 |
| 2026-07-13 | 3.620 | 3.620 | 3.550 | 3.580 | 3.580 | 4,059,900 |
| 2026-07-10 | 3.610 | 3.620 | 3.550 | 3.580 | 3.580 | 4,456,220 |
| 2026-07-09 | 3.660 | 3.770 | 3.590 | 3.590 | 3.590 | 5,672,100 |
| 2026-07-08 | 3.640 | 3.640 | 3.580 | 3.610 | 3.610 | 3,585,800 |
| 2026-07-07 | 3.750 | 3.790 | 3.600 | 3.640 | 3.640 | 6,651,103 |
| 2026-07-06 | 3.800 | 3.860 | 3.730 | 3.750 | 3.750 | 8,283,302 |
| 2026-07-03 | 3.630 | 3.820 | 3.620 | 3.820 | 3.820 | 11,477,320 |
| 2026-07-02 | 3.560 | 3.670 | 3.550 | 3.640 | 3.640 | 5,730,620 |
| 2026-07-01 | 3.530 | 3.620 | 3.510 | 3.560 | 3.560 | 5,079,517 |
| 2026-06-30 | 3.550 | 3.580 | 3.520 | 3.530 | 3.530 | 4,327,860 |
| 2026-06-29 | 3.600 | 3.610 | 3.530 | 3.550 | 3.550 | 5,670,940 |
| 2026-06-26 | 3.610 | 3.720 | 3.540 | 3.640 | 3.640 | 5,986,520 |
| 2026-06-25 | 3.580 | 3.610 | 3.520 | 3.600 | 3.600 | 4,278,501 |
| 2026-06-24 | 3.590 | 3.640 | 3.570 | 3.600 | 3.600 | 4,371,260 |
| 2026-06-23 | 3.680 | 3.700 | 3.580 | 3.590 | 3.590 | 5,847,101 |
| 2026-06-22 | 3.690 | 3.760 | 3.560 | 3.690 | 3.690 | 7,385,620 |
| 2026-06-18 | 3.780 | 3.780 | 3.660 | 3.690 | 3.690 | 4,412,220 |
| 2026-06-17 | 3.820 | 3.860 | 3.730 | 3.790 | 3.790 | 5,885,554 |
| 2026-06-16 | 3.950 | 4.000 | 3.830 | 3.840 | 3.840 | 10,556,420 |
| 2026-06-15 | 3.810 | 3.960 | 3.720 | 3.950 | 3.950 | 13,286,850 |
| 2026-06-12 | 3.750 | 3.810 | 3.700 | 3.770 | 3.770 | 7,163,500 |
| 2026-06-11 | 3.660 | 3.830 | 3.620 | 3.740 | 3.740 | 13,382,400 |
| 2026-06-10 | 3.580 | 3.750 | 3.580 | 3.650 | 3.650 | 6,051,457 |
| 2026-06-09 | 3.570 | 3.620 | 3.560 | 3.590 | 3.590 | 3,477,000 |
| 2026-06-08 | 3.590 | 3.660 | 3.550 | 3.560 | 3.560 | 4,909,390 |
| 2026-06-05 | 3.630 | 3.700 | 3.550 | 3.650 | 3.650 | 5,579,820 |
| 2026-06-04 | 3.730 | 3.730 | 3.590 | 3.600 | 3.600 | 8,781,000 |
| 2026-06-03 | 3.560 | 3.750 | 3.500 | 3.750 | 3.750 | 13,026,540 |
| 2026-06-02 | 3.720 | 3.750 | 3.550 | 3.570 | 3.570 | 18,996,221 |
| 2026-06-01 | 3.770 | 3.780 | 3.680 | 3.740 | 3.740 | 6,084,700 |
| 2026-05-29 | 3.890 | 3.890 | 3.760 | 3.760 | 3.760 | 5,543,500 |
| 2026-05-28 | 3.810 | 3.870 | 3.800 | 3.860 | 3.860 | 4,158,320 |
| 2026-05-27 | 3.880 | 3.890 | 3.780 | 3.800 | 3.800 | 5,800,400 |
| 2026-05-26 | 3.930 | 3.940 | 3.810 | 3.870 | 3.870 | 6,876,485 |
| 2026-05-25 | 3.960 | 3.960 | 3.900 | 3.920 | 3.920 | 4,791,000 |
| 2026-05-22 | 3.930 | 3.960 | 3.900 | 3.950 | 3.950 | 3,747,608 |
| 2026-05-21 | 3.940 | 4.000 | 3.900 | 3.920 | 3.920 | 6,453,200 |
| 2026-05-20 | 3.970 | 4.010 | 3.930 | 3.940 | 3.940 | 5,699,600 |
| 2026-05-19 | 3.980 | 4.050 | 3.970 | 3.980 | 3.980 | 5,497,560 |
| 2026-05-18 | 4.000 | 4.030 | 3.920 | 3.990 | 3.990 | 7,639,600 |
| 2026-05-15 | 4.000 | 4.060 | 3.910 | 4.020 | 4.020 | 8,323,006 |
| 2026-05-14 | 4.100 | 4.120 | 3.970 | 3.990 | 3.990 | 11,808,400 |
| 2026-05-13 | 4.050 | 4.150 | 4.050 | 4.100 | 4.100 | 10,593,310 |
| 2026-05-12 | 4.420 | 4.420 | 4.090 | 4.090 | 4.090 | 20,322,600 |
| 2026-05-11 | 4.270 | 4.290 | 4.210 | 4.290 | 4.290 | 4,976,206 |
| 2026-05-07 | 4.230 | 4.230 | 4.080 | 4.090 | 4.090 | 10,650,620 |
| 2026-05-06 | 4.210 | 4.270 | 4.130 | 4.180 | 4.180 | 9,688,120 |
| 2026-04-30 | 4.230 | 4.320 | 4.210 | 4.270 | 4.270 | 8,876,400 |
| 2026-04-29 | 4.180 | 4.260 | 4.180 | 4.200 | 4.200 | 6,297,700 |
| 2026-04-28 | 4.220 | 4.270 | 4.170 | 4.210 | 4.210 | 7,991,510 |
| 2026-04-27 | 4.290 | 4.360 | 4.190 | 4.260 | 4.260 | 8,359,700 |
| 2026-04-24 | 4.350 | 4.470 | 4.290 | 4.320 | 4.320 | 10,660,600 |
| 2026-04-23 | 4.360 | 4.480 | 4.340 | 4.360 | 4.360 | 10,197,400 |
| 2026-04-22 | 4.290 | 4.520 | 4.280 | 4.410 | 4.410 | 16,683,230 |
| 2026-04-21 | 4.180 | 4.400 | 4.140 | 4.370 | 4.370 | 19,575,949 |
← NewerPage 2 of 2 · 120 trading days
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.