Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.060 | 4.060 | 4.000 | 4.010 | 4.010 | 2,889,000 |
| 2025-10-21 | 4.030 | 4.070 | 3.990 | 4.030 | 4.030 | 3,790,823 |
| 2025-10-20 | 3.980 | 4.040 | 3.980 | 3.990 | 3.990 | 3,774,000 |
| 2025-10-17 | 4.110 | 4.110 | 3.980 | 4.000 | 4.000 | 5,814,900 |
| 2025-10-16 | 4.000 | 4.180 | 3.950 | 4.100 | 4.100 | 8,826,700 |
| 2025-10-15 | 3.930 | 4.000 | 3.910 | 3.990 | 3.990 | 5,202,200 |
| 2025-10-14 | 4.020 | 4.050 | 3.920 | 3.930 | 3.930 | 5,201,600 |
| 2025-10-13 | 4.000 | 4.000 | 3.860 | 3.970 | 3.970 | 8,611,399 |
| 2025-10-10 | 4.080 | 4.120 | 4.040 | 4.050 | 4.050 | 3,941,500 |
| 2025-10-09 | 4.170 | 4.180 | 4.020 | 4.060 | 4.060 | 10,584,673 |
| 2025-09-30 | 4.250 | 4.250 | 4.140 | 4.180 | 4.180 | 7,580,901 |
| 2025-09-29 | 4.200 | 4.210 | 4.080 | 4.080 | 4.080 | 7,390,024 |
| 2025-09-26 | 4.250 | 4.260 | 4.070 | 4.190 | 4.190 | 9,794,387 |
| 2025-09-25 | 4.360 | 4.370 | 4.180 | 4.190 | 4.190 | 11,105,960 |
| 2025-09-24 | 4.390 | 4.470 | 4.260 | 4.350 | 4.350 | 12,008,464 |
| 2025-09-23 | 4.320 | 4.440 | 4.210 | 4.290 | 4.290 | 16,423,065 |
| 2025-09-22 | 4.150 | 4.280 | 4.090 | 4.280 | 4.280 | 11,541,900 |
| 2025-09-19 | 4.040 | 4.100 | 3.920 | 4.080 | 4.080 | 11,160,784 |
| 2025-09-18 | 4.280 | 4.280 | 4.020 | 4.020 | 4.020 | 18,131,201 |
| 2025-09-17 | 4.230 | 4.290 | 4.210 | 4.230 | 4.230 | 5,500,541 |
| 2025-09-16 | 4.290 | 4.340 | 4.200 | 4.250 | 4.250 | 9,278,100 |
| 2025-09-15 | 4.440 | 4.440 | 4.220 | 4.220 | 4.220 | 20,369,320 |
| 2025-09-12 | 4.370 | 4.460 | 4.250 | 4.440 | 4.440 | 17,687,193 |
| 2025-09-11 | 4.670 | 4.670 | 4.470 | 4.470 | 4.470 | 21,669,700 |
| 2025-09-10 | 4.700 | 4.740 | 4.630 | 4.700 | 4.700 | 8,718,863 |
| 2025-09-09 | 4.690 | 4.730 | 4.580 | 4.720 | 4.720 | 10,550,402 |
| 2025-09-08 | 4.700 | 4.880 | 4.580 | 4.650 | 4.650 | 15,013,871 |
| 2025-09-05 | 4.650 | 4.670 | 4.460 | 4.670 | 4.670 | 11,009,929 |
| 2025-09-04 | 4.620 | 4.750 | 4.570 | 4.640 | 4.640 | 11,913,782 |
| 2025-09-03 | 4.660 | 4.900 | 4.560 | 4.570 | 4.570 | 25,044,437 |
| 2025-09-02 | 5.050 | 5.060 | 4.800 | 4.800 | 4.800 | 32,725,800 |
| 2025-09-01 | 5.040 | 5.050 | 4.880 | 5.050 | 5.050 | 26,569,913 |
| 2025-08-29 | 4.580 | 4.810 | 4.570 | 4.810 | 4.810 | 22,737,366 |
| 2025-08-28 | 4.140 | 4.580 | 4.140 | 4.580 | 4.580 | 42,455,506 |
| 2025-08-27 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 23,425,800 |
| 2025-08-26 | 4.590 | 4.650 | 4.590 | 4.590 | 4.590 | 12,435,900 |
| 2025-08-25 | 5.140 | 5.330 | 4.830 | 4.830 | 4.830 | 36,321,724 |
| 2025-08-22 | 4.930 | 5.080 | 4.900 | 5.080 | 5.080 | 21,193,574 |
| 2025-08-21 | 4.660 | 4.890 | 4.620 | 4.890 | 4.890 | 21,593,817 |
| 2025-08-20 | 4.680 | 4.820 | 4.580 | 4.660 | 4.660 | 23,696,813 |
| 2025-08-19 | 4.510 | 4.680 | 4.460 | 4.680 | 4.680 | 15,336,094 |
| 2025-08-18 | 4.330 | 4.480 | 4.220 | 4.460 | 4.460 | 14,808,549 |
| 2025-08-15 | 4.270 | 4.370 | 4.270 | 4.320 | 4.320 | 11,598,120 |
| 2025-08-14 | 4.130 | 4.300 | 4.120 | 4.280 | 4.280 | 14,692,720 |
| 2025-08-13 | 4.140 | 4.240 | 4.110 | 4.130 | 4.130 | 8,995,393 |
| 2025-08-12 | 4.140 | 4.170 | 3.950 | 4.170 | 4.170 | 15,297,580 |
| 2025-08-11 | 4.120 | 4.300 | 4.070 | 4.160 | 4.160 | 17,178,202 |
| 2025-08-08 | 4.060 | 4.190 | 4.020 | 4.100 | 4.100 | 21,158,701 |
| 2025-08-07 | 4.100 | 4.230 | 3.960 | 3.990 | 3.990 | 28,668,706 |
| 2025-08-06 | 3.890 | 4.060 | 3.870 | 4.060 | 4.060 | 12,559,600 |
| 2025-08-05 | 3.860 | 3.910 | 3.740 | 3.870 | 3.870 | 21,211,326 |
| 2025-08-04 | 3.700 | 3.830 | 3.650 | 3.830 | 3.830 | 20,017,619 |
| 2025-08-01 | 3.650 | 3.650 | 3.520 | 3.650 | 3.650 | 13,057,763 |
| 2025-07-31 | 3.510 | 3.620 | 3.460 | 3.480 | 3.480 | 10,172,886 |
| 2025-07-30 | 3.450 | 3.530 | 3.450 | 3.500 | 3.500 | 8,004,046 |
| 2025-07-29 | 3.310 | 3.530 | 3.310 | 3.480 | 3.480 | 17,409,040 |
| 2025-07-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 8,339,100 |
| 2025-07-25 | 3.640 | 3.730 | 3.620 | 3.660 | 3.660 | 6,868,000 |
| 2025-07-24 | 3.600 | 3.640 | 3.600 | 3.620 | 3.620 | 3,580,500 |
| 2025-07-23 | 3.590 | 3.640 | 3.580 | 3.600 | 3.600 | 3,317,790 |
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.