Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.590 | 3.640 | 3.580 | 3.600 | 3.600 | 3,317,790 |
| 2025-07-22 | 3.650 | 3.660 | 3.580 | 3.590 | 3.590 | 4,487,380 |
| 2025-07-21 | 3.600 | 3.730 | 3.590 | 3.630 | 3.630 | 6,741,600 |
| 2025-07-18 | 3.590 | 3.610 | 3.520 | 3.570 | 3.570 | 6,698,807 |
| 2025-07-17 | 3.600 | 3.650 | 3.580 | 3.600 | 3.600 | 4,642,400 |
| 2025-07-16 | 3.610 | 3.700 | 3.580 | 3.610 | 3.610 | 7,259,809 |
| 2025-07-15 | 3.750 | 3.780 | 3.610 | 3.620 | 3.620 | 15,370,450 |
| 2025-07-14 | 3.700 | 3.820 | 3.590 | 3.790 | 3.790 | 17,351,039 |
| 2025-07-11 | 3.690 | 3.800 | 3.610 | 3.660 | 3.660 | 26,990,100 |
| 2025-07-10 | 3.450 | 3.620 | 3.450 | 3.620 | 3.620 | 13,756,239 |
| 2025-07-09 | 3.490 | 3.500 | 3.420 | 3.450 | 3.450 | 4,146,240 |
| 2025-07-08 | 3.460 | 3.460 | 3.400 | 3.460 | 3.460 | 4,462,000 |
| 2025-07-07 | 3.540 | 3.560 | 3.420 | 3.430 | 3.430 | 8,495,500 |
| 2025-07-04 | 3.480 | 3.520 | 3.430 | 3.490 | 3.490 | 7,551,300 |
| 2025-07-03 | 3.460 | 3.530 | 3.410 | 3.450 | 3.450 | 8,372,600 |
| 2025-07-02 | 3.360 | 3.540 | 3.350 | 3.480 | 3.480 | 12,485,440 |
| 2025-07-01 | 3.410 | 3.490 | 3.400 | 3.450 | 3.450 | 21,227,941 |
| 2025-06-30 | 3.190 | 3.320 | 3.190 | 3.320 | 3.320 | 5,313,810 |
| 2025-06-27 | 3.140 | 3.180 | 3.120 | 3.160 | 3.160 | 4,074,020 |
| 2025-06-26 | 3.180 | 3.210 | 3.100 | 3.140 | 3.140 | 7,962,090 |
| 2025-06-25 | 3.210 | 3.210 | 3.180 | 3.190 | 3.190 | 5,131,800 |
| 2025-06-24 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 4,361,062 |
| 2025-06-23 | 3.170 | 3.250 | 3.150 | 3.180 | 3.180 | 4,481,700 |
| 2025-06-20 | 3.160 | 3.220 | 3.140 | 3.190 | 3.190 | 5,965,500 |
| 2025-06-19 | 3.200 | 3.240 | 3.150 | 3.160 | 3.160 | 7,886,951 |
| 2025-06-18 | 3.200 | 3.260 | 3.180 | 3.220 | 3.220 | 6,334,340 |
| 2025-06-17 | 3.300 | 3.310 | 3.170 | 3.200 | 3.200 | 12,131,500 |
| 2025-06-16 | 3.340 | 3.380 | 3.280 | 3.290 | 3.290 | 6,138,001 |
| 2025-06-13 | 3.420 | 3.440 | 3.300 | 3.310 | 3.310 | 8,275,800 |
| 2025-06-12 | 3.340 | 3.480 | 3.290 | 3.420 | 3.420 | 9,825,394 |
| 2025-06-11 | 3.390 | 3.410 | 3.350 | 3.360 | 3.360 | 4,533,000 |
| 2025-06-10 | 3.340 | 3.400 | 3.280 | 3.370 | 3.370 | 8,695,366 |
| 2025-06-09 | 3.280 | 3.400 | 3.260 | 3.330 | 3.330 | 9,408,750 |
| 2025-06-06 | 3.380 | 3.380 | 3.250 | 3.260 | 3.260 | 13,349,252 |
| 2025-06-05 | 3.400 | 3.460 | 3.300 | 3.340 | 3.340 | 11,690,961 |
| 2025-06-04 | 3.410 | 3.490 | 3.370 | 3.430 | 3.430 | 12,996,452 |
| 2025-06-03 | 3.390 | 3.470 | 3.270 | 3.420 | 3.420 | 25,406,317 |
| 2025-05-30 | 3.200 | 3.370 | 3.200 | 3.370 | 3.370 | 13,111,212 |
| 2025-05-29 | 3.380 | 3.450 | 3.180 | 3.210 | 3.210 | 28,087,000 |
| 2025-05-28 | 3.180 | 3.300 | 3.140 | 3.300 | 3.300 | 13,187,800 |
| 2025-05-27 | 2.990 | 3.140 | 2.980 | 3.140 | 3.140 | 15,356,658 |
| 2025-05-26 | 3.060 | 3.070 | 2.970 | 2.990 | 2.990 | 12,464,780 |
| 2025-05-23 | 3.020 | 3.020 | 2.990 | 3.020 | 3.020 | 16,607,080 |
| 2025-05-22 | 2.990 | 3.020 | 2.870 | 2.880 | 2.880 | 14,509,992 |
| 2025-05-21 | 3.040 | 3.040 | 2.960 | 2.960 | 2.960 | 18,885,200 |
| 2025-05-20 | 3.090 | 3.150 | 3.030 | 3.060 | 3.060 | 14,535,300 |
| 2025-05-19 | 3.120 | 3.150 | 3.010 | 3.050 | 3.050 | 26,850,685 |
| 2025-05-16 | 2.860 | 3.030 | 2.840 | 3.030 | 3.030 | 26,645,685 |
| 2025-05-15 | 2.890 | 2.910 | 2.800 | 2.890 | 2.890 | 30,723,660 |
| 2025-05-14 | 2.650 | 2.770 | 2.620 | 2.770 | 2.770 | 8,212,940 |
| 2025-05-13 | 2.700 | 2.720 | 2.580 | 2.640 | 2.640 | 15,815,745 |
| 2025-05-12 | 2.670 | 2.730 | 2.600 | 2.700 | 2.700 | 23,026,130 |
| 2025-05-09 | 2.560 | 2.650 | 2.490 | 2.650 | 2.650 | 22,553,011 |
| 2025-05-08 | 2.600 | 2.600 | 2.430 | 2.520 | 2.520 | 33,349,738 |
| 2025-05-07 | 2.510 | 2.510 | 2.510 | 2.510 | 2.510 | 1,585,836 |
| 2025-05-06 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1,966,500 |
| 2025-04-30 | 2.070 | 2.280 | 2.070 | 2.280 | 2.280 | 14,720,827 |
| 2025-04-29 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 0 |
| 2025-04-28 | 2.270 | 2.280 | 2.150 | 2.170 | 2.170 | 11,765,100 |
| 2025-04-25 | 2.150 | 2.260 | 2.130 | 2.260 | 2.260 | 12,265,159 |
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.