Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.090 | 4.090 | 4.000 | 4.020 | 4.020 | 5,710,400 |
| 2026-01-15 | 4.060 | 4.080 | 4.030 | 4.050 | 4.050 | 3,345,100 |
| 2026-01-14 | 4.090 | 4.120 | 4.040 | 4.050 | 4.050 | 5,411,512 |
| 2026-01-13 | 4.080 | 4.110 | 4.020 | 4.090 | 4.090 | 7,808,229 |
| 2026-01-12 | 4.120 | 4.120 | 4.040 | 4.070 | 4.070 | 7,121,836 |
| 2026-01-09 | 4.070 | 4.110 | 4.060 | 4.100 | 4.100 | 4,920,773 |
| 2026-01-08 | 4.120 | 4.170 | 4.050 | 4.070 | 4.070 | 7,303,391 |
| 2026-01-07 | 4.140 | 4.200 | 4.070 | 4.120 | 4.120 | 7,355,800 |
| 2026-01-06 | 4.170 | 4.180 | 4.080 | 4.110 | 4.110 | 10,703,700 |
| 2026-01-05 | 4.290 | 4.320 | 4.140 | 4.170 | 4.170 | 8,351,000 |
| 2025-12-31 | 4.320 | 4.360 | 4.140 | 4.200 | 4.200 | 20,037,701 |
| 2025-12-30 | 4.100 | 4.250 | 4.050 | 4.250 | 4.250 | 8,888,300 |
| 2025-12-29 | 4.030 | 4.130 | 3.960 | 4.050 | 4.050 | 13,117,300 |
| 2025-12-26 | 3.800 | 3.990 | 3.770 | 3.990 | 3.990 | 13,056,500 |
| 2025-12-25 | 3.780 | 3.930 | 3.750 | 3.800 | 3.800 | 6,153,860 |
| 2025-12-24 | 4.050 | 4.060 | 3.730 | 3.820 | 3.820 | 17,883,365 |
| 2025-12-23 | 3.790 | 3.870 | 3.730 | 3.870 | 3.870 | 4,983,654 |
| 2025-12-22 | 3.520 | 3.690 | 3.520 | 3.690 | 3.690 | 8,007,953 |
| 2025-12-19 | 3.510 | 3.520 | 3.460 | 3.510 | 3.510 | 2,413,800 |
| 2025-12-18 | 3.510 | 3.580 | 3.480 | 3.490 | 3.490 | 3,531,479 |
| 2025-12-17 | 3.540 | 3.540 | 3.400 | 3.490 | 3.490 | 6,851,919 |
| 2025-12-16 | 3.630 | 3.630 | 3.520 | 3.520 | 3.520 | 3,581,800 |
| 2025-12-15 | 3.630 | 3.680 | 3.590 | 3.610 | 3.610 | 3,404,802 |
| 2025-12-12 | 3.620 | 3.660 | 3.560 | 3.640 | 3.640 | 3,215,820 |
| 2025-12-11 | 3.650 | 3.670 | 3.550 | 3.620 | 3.620 | 6,206,702 |
| 2025-12-10 | 3.700 | 3.730 | 3.640 | 3.670 | 3.670 | 3,573,320 |
| 2025-12-09 | 3.740 | 3.760 | 3.680 | 3.690 | 3.690 | 3,367,000 |
| 2025-12-08 | 3.700 | 3.780 | 3.680 | 3.730 | 3.730 | 4,421,600 |
| 2025-12-05 | 3.700 | 3.730 | 3.670 | 3.690 | 3.690 | 4,788,303 |
| 2025-12-04 | 3.730 | 3.790 | 3.670 | 3.680 | 3.680 | 5,057,500 |
| 2025-12-03 | 3.800 | 3.830 | 3.650 | 3.670 | 3.670 | 10,361,300 |
| 2025-12-02 | 3.910 | 3.930 | 3.820 | 3.830 | 3.830 | 4,842,400 |
| 2025-12-01 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 2,361,280 |
| 2025-11-28 | 3.960 | 3.960 | 3.880 | 3.930 | 3.930 | 3,024,781 |
| 2025-11-27 | 3.970 | 3.970 | 3.890 | 3.900 | 3.900 | 2,702,200 |
| 2025-11-26 | 3.980 | 3.990 | 3.930 | 3.950 | 3.950 | 3,461,100 |
| 2025-11-25 | 3.880 | 4.030 | 3.860 | 3.990 | 3.990 | 5,239,102 |
| 2025-11-24 | 3.850 | 3.900 | 3.840 | 3.860 | 3.860 | 4,158,500 |
| 2025-11-21 | 3.960 | 3.960 | 3.850 | 3.870 | 3.870 | 6,667,714 |
| 2025-11-20 | 4.030 | 4.030 | 3.980 | 3.980 | 3.980 | 3,334,622 |
| 2025-11-19 | 4.090 | 4.090 | 4.000 | 4.010 | 4.010 | 5,381,200 |
| 2025-11-18 | 4.150 | 4.170 | 4.030 | 4.060 | 4.060 | 6,762,000 |
| 2025-11-17 | 4.070 | 4.170 | 4.020 | 4.160 | 4.160 | 9,689,425 |
| 2025-11-14 | 4.050 | 4.090 | 4.020 | 4.050 | 4.050 | 5,802,526 |
| 2025-11-13 | 4.000 | 4.090 | 3.980 | 4.070 | 4.070 | 6,376,327 |
| 2025-11-12 | 4.040 | 4.050 | 3.980 | 4.000 | 4.000 | 3,768,856 |
| 2025-11-11 | 4.000 | 4.040 | 3.980 | 4.010 | 4.010 | 4,217,062 |
| 2025-11-10 | 4.030 | 4.060 | 3.990 | 3.990 | 3.990 | 5,208,660 |
| 2025-11-07 | 4.070 | 4.070 | 4.030 | 4.030 | 4.030 | 4,085,025 |
| 2025-11-06 | 4.090 | 4.090 | 4.050 | 4.070 | 4.070 | 3,710,200 |
| 2025-11-05 | 4.060 | 4.090 | 4.030 | 4.090 | 4.090 | 3,816,423 |
| 2025-11-04 | 4.170 | 4.170 | 4.050 | 4.060 | 4.060 | 4,572,600 |
| 2025-11-03 | 4.100 | 4.130 | 4.020 | 4.120 | 4.120 | 6,203,260 |
| 2025-10-31 | 4.080 | 4.140 | 4.040 | 4.080 | 4.080 | 5,729,600 |
| 2025-10-30 | 4.070 | 4.080 | 4.010 | 4.010 | 4.010 | 5,128,600 |
| 2025-10-29 | 4.040 | 4.070 | 4.020 | 4.060 | 4.060 | 4,054,460 |
| 2025-10-28 | 4.070 | 4.090 | 4.030 | 4.060 | 4.060 | 4,725,300 |
| 2025-10-27 | 4.150 | 4.160 | 4.050 | 4.090 | 4.090 | 5,230,400 |
| 2025-10-24 | 4.190 | 4.200 | 4.080 | 4.110 | 4.110 | 7,982,900 |
| 2025-10-23 | 4.030 | 4.210 | 3.990 | 4.190 | 4.190 | 13,456,679 |
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.