Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.180 | 4.400 | 4.140 | 4.370 | 4.370 | 19,575,949 |
| 2026-04-20 | 4.250 | 4.250 | 4.150 | 4.190 | 4.190 | 5,340,786 |
| 2026-04-17 | 4.270 | 4.300 | 4.170 | 4.200 | 4.200 | 8,480,301 |
| 2026-04-16 | 4.200 | 4.330 | 4.190 | 4.270 | 4.270 | 11,108,600 |
| 2026-04-15 | 4.160 | 4.230 | 4.160 | 4.200 | 4.200 | 6,784,955 |
| 2026-04-14 | 4.120 | 4.170 | 4.090 | 4.160 | 4.160 | 7,848,575 |
| 2026-04-13 | 4.030 | 4.200 | 4.030 | 4.100 | 4.100 | 10,562,900 |
| 2026-04-10 | 4.070 | 4.070 | 4.010 | 4.060 | 4.060 | 5,541,600 |
| 2026-04-09 | 4.050 | 4.140 | 4.020 | 4.040 | 4.040 | 7,125,300 |
| 2026-04-08 | 4.070 | 4.110 | 4.030 | 4.080 | 4.080 | 8,736,000 |
| 2026-04-07 | 3.980 | 4.060 | 3.970 | 4.050 | 4.050 | 9,258,020 |
| 2026-04-03 | 3.990 | 4.010 | 3.870 | 3.920 | 3.920 | 10,441,900 |
| 2026-04-02 | 3.980 | 4.140 | 3.980 | 4.020 | 4.020 | 14,891,000 |
| 2026-04-01 | 4.160 | 4.160 | 3.970 | 3.980 | 3.980 | 26,369,510 |
| 2026-03-31 | 4.170 | 4.180 | 4.170 | 4.180 | 4.180 | 14,527,630 |
| 2026-03-30 | 3.790 | 3.980 | 3.780 | 3.980 | 3.980 | 21,250,580 |
| 2026-03-27 | 3.800 | 3.930 | 3.790 | 3.790 | 3.790 | 28,689,100 |
| 2026-03-26 | 4.100 | 4.110 | 3.900 | 3.990 | 3.990 | 13,051,120 |
| 2026-03-25 | 4.000 | 4.080 | 3.970 | 4.070 | 4.070 | 5,973,901 |
| 2026-03-24 | 3.960 | 4.000 | 3.920 | 3.990 | 3.990 | 6,248,300 |
| 2026-03-23 | 3.930 | 4.070 | 3.900 | 3.920 | 3.920 | 12,843,800 |
| 2026-03-20 | 4.180 | 4.180 | 4.000 | 4.010 | 4.010 | 16,340,840 |
| 2026-03-19 | 4.300 | 4.350 | 4.210 | 4.210 | 4.210 | 12,126,600 |
| 2026-03-18 | 4.200 | 4.410 | 4.200 | 4.380 | 4.380 | 17,063,000 |
| 2026-03-17 | 4.170 | 4.290 | 4.160 | 4.200 | 4.200 | 10,744,980 |
| 2026-03-16 | 4.020 | 4.150 | 3.990 | 4.150 | 4.150 | 10,502,560 |
| 2026-03-13 | 4.010 | 4.030 | 3.980 | 3.980 | 3.980 | 3,574,180 |
| 2026-03-12 | 4.030 | 4.040 | 3.990 | 4.020 | 4.020 | 3,981,440 |
| 2026-03-11 | 4.080 | 4.180 | 3.980 | 4.040 | 4.040 | 8,220,900 |
| 2026-03-10 | 4.080 | 4.110 | 4.050 | 4.090 | 4.090 | 4,667,240 |
| 2026-03-09 | 4.020 | 4.090 | 4.000 | 4.080 | 4.080 | 4,777,300 |
| 2026-03-06 | 3.990 | 4.130 | 3.950 | 4.070 | 4.070 | 6,846,700 |
| 2026-03-05 | 3.950 | 4.020 | 3.910 | 4.020 | 4.020 | 5,510,240 |
| 2026-03-04 | 3.880 | 4.020 | 3.880 | 3.910 | 3.910 | 10,367,500 |
| 2026-03-03 | 3.990 | 3.990 | 3.830 | 3.840 | 3.840 | 11,284,600 |
| 2026-03-02 | 3.990 | 4.020 | 3.910 | 3.970 | 3.970 | 8,406,707 |
| 2026-02-27 | 4.030 | 4.070 | 4.000 | 4.020 | 4.020 | 5,453,146 |
| 2026-02-26 | 4.110 | 4.140 | 4.030 | 4.050 | 4.050 | 6,395,851 |
| 2026-02-25 | 3.970 | 4.140 | 3.960 | 4.120 | 4.120 | 9,459,391 |
| 2026-02-24 | 4.050 | 4.050 | 3.900 | 3.940 | 3.940 | 9,512,000 |
| 2026-02-13 | 4.020 | 4.090 | 4.010 | 4.060 | 4.060 | 3,885,460 |
| 2026-02-12 | 4.070 | 4.070 | 4.010 | 4.010 | 4.010 | 4,952,650 |
| 2026-02-11 | 4.080 | 4.090 | 4.030 | 4.050 | 4.050 | 4,734,700 |
| 2026-02-10 | 4.080 | 4.100 | 4.060 | 4.070 | 4.070 | 3,847,000 |
| 2026-02-09 | 4.160 | 4.180 | 4.040 | 4.070 | 4.070 | 10,329,990 |
| 2026-02-06 | 4.170 | 4.210 | 4.130 | 4.140 | 4.140 | 5,836,801 |
| 2026-02-05 | 4.250 | 4.280 | 4.170 | 4.200 | 4.200 | 4,584,844 |
| 2026-02-04 | 4.160 | 4.270 | 4.100 | 4.210 | 4.210 | 6,977,000 |
| 2026-02-03 | 4.090 | 4.150 | 4.040 | 4.110 | 4.110 | 8,090,520 |
| 2026-02-02 | 4.210 | 4.290 | 4.070 | 4.070 | 4.070 | 14,782,200 |
| 2026-01-30 | 4.220 | 4.350 | 4.150 | 4.280 | 4.280 | 10,389,900 |
| 2026-01-29 | 4.300 | 4.330 | 4.200 | 4.220 | 4.220 | 9,380,779 |
| 2026-01-28 | 4.400 | 4.410 | 4.280 | 4.290 | 4.290 | 7,740,700 |
| 2026-01-27 | 4.400 | 4.420 | 4.300 | 4.390 | 4.390 | 7,453,172 |
| 2026-01-26 | 4.480 | 4.510 | 4.370 | 4.390 | 4.390 | 11,420,940 |
| 2026-01-23 | 4.350 | 4.530 | 4.310 | 4.470 | 4.470 | 14,346,360 |
| 2026-01-22 | 4.240 | 4.340 | 4.200 | 4.320 | 4.320 | 9,004,070 |
| 2026-01-21 | 4.260 | 4.390 | 4.180 | 4.190 | 4.190 | 12,481,280 |
| 2026-01-20 | 4.260 | 4.390 | 4.180 | 4.260 | 4.260 | 15,605,000 |
| 2026-01-19 | 3.970 | 4.220 | 3.970 | 4.220 | 4.220 | 16,233,060 |
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.