Shenzhen Hifuture Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.410 | 3.440 | 3.410 | 3.420 | 3.420 | 2,484,400 |
| 2026-10-19 | 3.420 | 3.450 | 3.400 | 3.430 | 3.430 | 3,341,298 |
| 2026-10-16 | 3.420 | 3.470 | 3.420 | 3.440 | 3.440 | 2,849,400 |
| 2026-10-15 | 3.450 | 3.470 | 3.410 | 3.450 | 3.450 | 4,274,000 |
| 2026-10-14 | 3.520 | 3.550 | 3.480 | 3.480 | 3.480 | 2,989,501 |
| 2026-10-13 | 3.520 | 3.540 | 3.480 | 3.520 | 3.520 | 3,732,420 |
| 2026-10-12 | 3.610 | 3.610 | 3.520 | 3.520 | 3.520 | 3,696,301 |
| 2026-10-09 | 3.520 | 3.630 | 3.510 | 3.610 | 3.610 | 6,797,297 |
| 2026-10-08 | 3.560 | 3.580 | 3.510 | 3.520 | 3.520 | 2,415,900 |
| 2026-09-30 | 3.580 | 3.580 | 3.530 | 3.560 | 3.560 | 2,135,801 |
| 2026-09-29 | 3.540 | 3.600 | 3.520 | 3.570 | 3.570 | 2,951,600 |
| 2026-09-28 | 3.590 | 3.630 | 3.540 | 3.550 | 3.550 | 2,601,800 |
| 2026-09-24 | 3.580 | 3.610 | 3.580 | 3.590 | 3.590 | 1,606,320 |
| 2026-09-23 | 3.690 | 3.700 | 3.580 | 3.580 | 3.580 | 5,896,500 |
| 2026-09-22 | 3.660 | 3.720 | 3.620 | 3.690 | 3.690 | 5,708,220 |
| 2026-09-21 | 3.640 | 3.670 | 3.610 | 3.660 | 3.660 | 4,064,610 |
| 2026-09-18 | 3.660 | 3.700 | 3.640 | 3.640 | 3.640 | 5,148,400 |
| 2026-09-17 | 3.650 | 3.670 | 3.620 | 3.670 | 3.670 | 2,334,200 |
| 2026-09-16 | 3.660 | 3.670 | 3.620 | 3.660 | 3.660 | 3,122,300 |
| 2026-09-15 | 3.640 | 3.700 | 3.620 | 3.660 | 3.660 | 2,686,200 |
| 2026-09-14 | 3.670 | 3.680 | 3.620 | 3.640 | 3.640 | 3,333,200 |
| 2026-09-11 | 3.650 | 3.710 | 3.650 | 3.670 | 3.670 | 3,184,800 |
| 2026-09-10 | 3.770 | 3.770 | 3.720 | 3.720 | 3.720 | 3,371,200 |
| 2026-09-09 | 3.840 | 3.840 | 3.750 | 3.780 | 3.780 | 4,304,600 |
| 2026-09-08 | 3.770 | 3.850 | 3.750 | 3.830 | 3.830 | 3,885,000 |
| 2026-09-07 | 3.800 | 3.820 | 3.720 | 3.770 | 3.770 | 3,270,600 |
| 2026-09-04 | 3.830 | 3.850 | 3.760 | 3.780 | 3.780 | 4,560,360 |
| 2026-09-03 | 3.760 | 3.850 | 3.760 | 3.770 | 3.770 | 3,328,500 |
| 2026-09-02 | 3.820 | 3.820 | 3.740 | 3.760 | 3.760 | 3,106,180 |
| 2026-09-01 | 3.850 | 3.860 | 3.790 | 3.800 | 3.800 | 3,974,400 |
| 2026-08-31 | 3.870 | 3.880 | 3.820 | 3.840 | 3.840 | 3,991,400 |
| 2026-08-28 | 3.860 | 3.890 | 3.800 | 3.870 | 3.870 | 5,951,321 |
| 2026-08-27 | 3.960 | 3.970 | 3.780 | 3.870 | 3.870 | 7,896,001 |
| 2026-08-26 | 3.980 | 4.020 | 3.960 | 3.970 | 3.970 | 3,558,430 |
| 2026-08-25 | 3.960 | 4.050 | 3.950 | 3.980 | 3.980 | 6,710,400 |
| 2026-08-24 | 3.870 | 3.980 | 3.850 | 3.970 | 3.970 | 11,014,800 |
| 2026-08-21 | 3.770 | 3.870 | 3.750 | 3.840 | 3.840 | 3,307,600 |
| 2026-08-20 | 3.800 | 3.870 | 3.790 | 3.820 | 3.820 | 4,038,080 |
| 2026-08-19 | 3.920 | 3.920 | 3.760 | 3.760 | 3.760 | 5,576,074 |
| 2026-08-18 | 3.880 | 3.960 | 3.870 | 3.920 | 3.920 | 3,948,600 |
| 2026-08-17 | 3.910 | 3.910 | 3.840 | 3.880 | 3.880 | 5,412,445 |
| 2026-08-14 | 3.940 | 3.980 | 3.890 | 3.910 | 3.910 | 6,379,645 |
| 2026-08-13 | 3.860 | 4.030 | 3.860 | 3.930 | 3.930 | 8,190,400 |
| 2026-08-12 | 3.810 | 3.900 | 3.790 | 3.870 | 3.870 | 5,625,300 |
| 2026-08-11 | 3.880 | 3.880 | 3.780 | 3.810 | 3.810 | 6,466,300 |
| 2026-08-10 | 3.710 | 3.810 | 3.690 | 3.790 | 3.790 | 8,640,780 |
| 2026-08-07 | 3.680 | 3.770 | 3.670 | 3.700 | 3.700 | 6,647,000 |
| 2026-08-06 | 3.680 | 3.740 | 3.630 | 3.710 | 3.710 | 10,608,566 |
| 2026-08-05 | 3.560 | 3.860 | 3.550 | 3.800 | 3.800 | 12,239,901 |
| 2026-08-04 | 3.550 | 3.580 | 3.540 | 3.560 | 3.560 | 2,553,600 |
| 2026-08-03 | 3.520 | 3.560 | 3.500 | 3.550 | 3.550 | 3,147,120 |
| 2026-07-31 | 3.590 | 3.610 | 3.510 | 3.520 | 3.520 | 6,938,800 |
| 2026-07-30 | 3.670 | 3.670 | 3.570 | 3.600 | 3.600 | 4,467,100 |
| 2026-07-29 | 3.560 | 3.720 | 3.560 | 3.670 | 3.670 | 5,946,300 |
| 2026-07-28 | 3.540 | 3.660 | 3.510 | 3.610 | 3.610 | 4,305,800 |
| 2026-07-27 | 3.530 | 3.580 | 3.490 | 3.540 | 3.540 | 3,605,300 |
| 2026-07-24 | 3.470 | 3.640 | 3.450 | 3.530 | 3.530 | 5,916,200 |
| 2026-07-23 | 3.440 | 3.480 | 3.410 | 3.470 | 3.470 | 3,063,500 |
| 2026-07-22 | 3.520 | 3.520 | 3.410 | 3.440 | 3.440 | 5,484,300 |
| 2026-07-21 | 3.480 | 3.540 | 3.420 | 3.500 | 3.500 | 7,931,020 |
Page 1 of 21 · 1,211 trading daysOlder →
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.