Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Hongfa Technology Co., Ltd. (600885.SS)

Compare
32.51
+0.48
+(1.50%)
At close: April 11 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202532.0032.7831.7732.5132.515,366,749
Apr 10, 202532.5033.1631.8832.0332.039,208,796
Apr 9, 202531.6831.8930.8031.3531.3510,639,243
Apr 8, 202531.4832.2030.7031.9031.9012,054,849
Apr 7, 202532.3033.1531.5331.5331.5314,364,810
Apr 3, 202536.1236.3334.7335.0335.038,908,490
Apr 2, 202535.9636.5835.8236.3636.367,028,993
Apr 1, 202537.0037.2535.9736.0636.066,417,675
Mar 31, 202536.2137.5236.0536.8336.8310,353,917
Mar 28, 202536.1736.3235.6735.9535.954,391,060
Mar 27, 202535.8136.5835.5136.2436.244,967,675
Mar 26, 202536.0536.2935.6835.8035.804,336,300
Mar 25, 202535.2836.3035.0636.0536.056,940,229
Mar 24, 202535.6236.0035.0235.4235.426,075,180
Mar 21, 202535.8035.9035.0135.1935.194,547,587
Mar 20, 202536.3036.3035.5535.7235.724,892,758
Mar 19, 202536.4336.7036.0036.2136.215,209,731
Mar 18, 202537.7638.2836.3036.4236.429,141,052
Mar 17, 202537.8038.3636.7537.2037.2011,894,878
Mar 14, 202537.2937.3836.5237.0837.088,760,032
Mar 13, 202537.3037.3736.3636.9536.957,413,608
Mar 12, 202535.3037.2235.2037.0837.0814,239,874
Mar 11, 202534.0935.3733.9034.9834.986,712,103
Mar 10, 202534.7034.7933.8834.4134.415,220,480
Mar 7, 202534.2135.0033.9534.5434.546,281,220
Mar 6, 202533.5734.6233.5234.2034.207,407,341
Mar 5, 202533.6333.7733.1433.4833.484,463,038
Mar 4, 202533.1733.8833.1733.5533.553,946,513
Mar 3, 202533.6534.2233.3833.4633.465,079,316
Feb 28, 202533.6834.2133.3933.6233.627,987,040
Feb 27, 202533.5533.8833.3533.7833.784,263,327
Feb 26, 202533.2933.7833.1633.6233.624,739,360
Feb 25, 202533.6233.7333.2333.3633.365,786,746
Feb 24, 202534.6034.7033.7333.7733.777,490,960
Feb 21, 202533.6034.7533.5634.5034.5010,716,100
Feb 20, 202533.3133.8032.9033.6033.606,360,020
Feb 19, 202533.7833.8033.1733.4633.468,284,237
Feb 18, 202532.8033.7132.6133.4933.4910,053,552
Feb 17, 202532.8533.1432.3532.8132.816,531,039
Feb 14, 202532.4533.1032.4132.9732.976,578,476
Feb 13, 202533.0133.1832.4332.4932.499,144,621
Feb 12, 202532.9133.1432.6833.0133.015,088,612
Feb 11, 202533.2033.3432.7733.0833.086,961,111
Feb 10, 202534.2534.2533.1533.2233.2210,507,413
Feb 7, 202534.1434.7933.8434.2534.257,189,275
Feb 6, 202534.0534.5533.8134.1134.117,455,038
Feb 5, 202534.4134.9433.7934.1134.1113,491,009
Jan 27, 202534.6035.0034.2034.4034.409,174,820
Jan 24, 202533.4035.1733.2434.6034.6013,140,188
Jan 23, 202533.9734.0033.1033.4133.419,261,152
Jan 22, 202534.0834.1633.3133.6633.666,818,209
Jan 21, 202533.4534.0833.0333.9533.9513,144,656
Jan 20, 202532.5633.4332.4833.2533.2511,389,505
Jan 17, 202531.8732.6031.7632.3032.307,872,220
Jan 16, 202531.4332.0831.3131.8631.867,427,980
Jan 15, 202532.1332.2231.2131.3131.318,688,369
Jan 14, 202531.4032.4831.2132.2132.2110,135,464
Jan 13, 202531.0232.0630.9831.7231.7210,377,874
Jan 10, 202530.9731.2630.7731.0231.023,732,500
Jan 9, 202531.6031.8830.9030.9730.975,882,900
Jan 8, 202531.3531.7830.6131.6231.627,156,085
Jan 7, 202531.0431.5730.8131.4931.496,471,800
Jan 6, 202530.9031.2030.5931.0331.038,074,098
Jan 3, 202530.1031.1630.1030.5930.598,331,240
Jan 2, 202531.8031.8030.1030.4430.4411,602,881
Dec 31, 202431.8031.8731.3631.8231.827,108,525
Dec 30, 202431.5532.0031.4231.6831.684,862,280
Dec 27, 202431.0132.0831.0131.6331.637,051,064
Dec 26, 202431.3031.3030.7031.0831.085,075,520
Dec 25, 202431.3631.5530.9331.0031.004,758,512
Dec 24, 202431.1431.4430.8331.2031.203,752,637
Dec 23, 202431.6431.8631.0031.0031.005,116,736
Dec 20, 202431.3831.9431.2131.6431.645,785,105
Dec 19, 202430.7031.4530.6031.3431.344,880,365
Dec 18, 202431.0031.2830.8230.8230.823,146,584
Dec 17, 202430.6231.1430.5031.0031.005,336,095
Dec 16, 202431.7131.8230.4030.6430.649,918,401
Dec 13, 202431.9732.1631.4731.8231.827,186,684
Dec 12, 202431.7032.1731.4332.1132.115,876,392
Dec 11, 202431.8232.0831.2831.7031.706,652,760
Dec 10, 202432.7032.8031.8631.8631.867,926,150
Dec 9, 202432.2632.3931.8731.9331.936,008,404
Dec 6, 202431.8032.6031.6532.3132.317,457,543
Dec 5, 202432.0332.0831.5431.8231.825,796,954
Dec 4, 202432.1532.1531.7132.0132.016,651,398
Dec 3, 202432.3932.6931.8832.2632.2610,707,506
Dec 2, 202432.8332.8731.9032.4832.4810,158,194
Nov 29, 202433.2833.6432.7832.9632.969,585,264
Nov 28, 202433.7233.9632.9233.4733.4715,651,438
Nov 27, 202431.8033.5831.6833.5833.5818,691,557
Nov 26, 202431.6432.4731.4131.8531.858,051,382
Nov 25, 202431.0832.1931.0831.5831.5810,652,026
Nov 22, 202432.4032.5631.1531.1931.199,356,642
Nov 21, 202432.3532.7032.1032.3232.327,868,538
Nov 20, 202431.6732.4531.2632.3332.3310,664,118
Nov 19, 202430.9331.8030.9331.6731.677,971,793
Nov 18, 202431.4531.9830.6230.8330.839,514,274
Nov 15, 202431.9332.4031.6031.6031.6010,314,866
Nov 14, 202431.9032.6731.6731.9531.9513,212,516
Nov 13, 202431.7932.0531.4131.8831.887,503,452
Nov 12, 202432.4633.0431.6031.8031.8015,448,536
Nov 11, 202432.0532.4631.8032.2532.2511,136,876
Nov 8, 202432.6633.0432.0532.1932.1913,005,339
Nov 7, 202432.4832.8832.1232.4132.418,958,426
Nov 6, 202432.5633.7932.2732.5032.5014,994,046
Nov 5, 202431.9032.5030.9032.2632.2615,297,654
Nov 4, 202431.3831.9731.2231.8831.8810,678,880
Nov 1, 202430.3231.5630.0830.8830.8813,507,811
Oct 31, 202430.9931.1029.9330.3230.3213,388,222
Oct 30, 202430.7031.2730.4130.9030.907,013,872
Oct 29, 202431.4931.5330.8030.9830.986,089,954
Oct 28, 202431.5031.6830.7731.2231.227,272,953
Oct 25, 202431.4831.9531.1731.5331.538,611,704
Oct 24, 202431.6331.7731.0931.4931.495,447,420
Oct 23, 202432.5132.5131.6031.7831.788,650,313
Oct 22, 202432.1932.9431.9432.4932.496,310,540
Oct 21, 202432.3333.0732.0332.3032.3010,342,893
Oct 18, 202430.4533.2630.4532.3232.3212,314,764
Oct 17, 202431.4231.6030.4830.5530.557,592,246
Oct 16, 202430.9731.8830.6731.2931.297,530,541
Oct 15, 202432.2132.2131.1331.1931.199,518,604
Oct 14, 202431.5232.3130.8831.6031.6014,918,576
Oct 11, 202433.2633.5030.8231.3131.3112,852,160
Oct 10, 202432.9133.9832.3033.2533.2519,124,092
Oct 9, 202433.9035.6032.6632.9132.9122,991,911
Oct 8, 202435.8035.8132.7334.2434.2432,807,048
Sep 30, 202431.5032.5531.4632.5532.5519,262,246
Sep 27, 202429.0030.0028.6029.5929.598,862,530
Sep 26, 202427.2028.4227.0128.4028.409,298,876
Sep 25, 202427.8928.2427.2227.2427.2410,288,132
Sep 24, 202427.1127.7826.5727.6727.6710,515,960
Sep 23, 202427.0127.4326.8127.0027.005,172,258
Sep 20, 202427.0027.3626.7927.1027.106,231,601
Sep 19, 202427.0127.3326.4526.9926.994,492,680
Sep 18, 202426.0026.8525.8426.6526.654,991,642
Sep 13, 202426.6626.9025.9225.9625.963,421,573
Sep 12, 202426.9727.4926.5326.5526.553,170,302
Sep 11, 202426.2127.1526.1326.9026.904,156,831
Sep 10, 202425.9926.4825.6226.2926.294,754,984
Sep 9, 202426.0726.3825.6025.7525.754,528,277
Sep 6, 202426.7126.9026.1226.1826.183,392,712
Sep 5, 202426.9926.9926.4926.7026.703,772,025
Sep 4, 202426.3327.1126.2526.7126.714,084,400
Sep 3, 202426.1326.8625.9126.4926.495,193,173
Sep 2, 202426.3526.6825.9026.1826.185,535,231
Aug 30, 202425.4926.9525.3726.4426.448,880,646
Aug 29, 202424.6125.9324.4325.7225.727,415,123
Aug 28, 202425.0025.4324.5424.6024.607,275,101
Aug 27, 202425.5025.6525.1625.3425.343,390,445
Aug 26, 202425.9226.0625.3025.7425.744,262,896
Aug 23, 202426.0426.2525.5825.9325.935,001,480
Aug 22, 202425.7226.3025.5025.9925.998,154,838
Aug 21, 202426.4226.4725.3725.7225.729,285,515
Aug 20, 202427.0127.1926.4426.4926.494,617,380
Aug 19, 202427.1027.5927.0127.0927.093,981,220
Aug 16, 202427.4527.6826.7327.0927.095,790,362
Aug 15, 202427.5028.0827.2727.4027.405,650,762
Aug 14, 202428.1228.1927.4027.5527.554,806,933
Aug 13, 202428.8328.8327.6128.1428.1410,385,550
Aug 12, 202428.3328.9228.0928.7528.7510,928,428
Aug 9, 202428.0028.6927.5628.0128.0111,656,327
Aug 8, 202427.0427.5826.8827.5627.564,865,901
Aug 7, 202426.4027.4726.2027.1627.166,760,905
Aug 6, 202426.2826.5925.9226.4026.404,678,287
Aug 5, 202426.1826.7625.9326.0626.064,100,660
Aug 2, 202426.3126.8226.2026.2026.203,303,801
Aug 1, 202427.4127.7226.3226.4826.485,338,623
Jul 31, 202426.4327.4526.1827.4127.414,987,682
Jul 30, 202426.8027.1026.1126.3026.304,376,100
Jul 29, 202428.2028.2026.9227.0127.015,907,147
Jul 26, 202427.1628.3527.1328.1728.175,111,340
Jul 25, 202426.5327.3726.4827.1427.143,959,620
Jul 24, 202427.0327.3526.6326.6526.653,926,406
Jul 23, 202427.7628.2727.1827.2427.243,997,584
Jul 22, 202427.8028.3427.7227.8827.885,621,197
Jul 19, 202427.5627.9827.4227.7927.793,837,495
Jul 18, 202427.1228.1627.1027.8027.806,728,662
Jul 17, 202427.4827.4826.9027.2927.293,662,726
Jul 16, 202427.4027.5127.0027.3727.373,614,079
Jul 15, 202427.8027.9027.2727.3027.303,224,600
Jul 12, 202427.5528.0827.3827.8027.804,958,400
Jul 11, 202427.1827.6827.1027.4927.494,809,093
Jul 10, 202427.0727.5626.7527.0627.064,594,012
Jul 9, 202426.7027.5026.5027.2327.236,194,460
Jul 8, 202425.9227.0725.7426.5926.598,180,892
Jul 5, 202426.2626.2626.2626.2626.26-
Jul 4, 202426.4726.7526.1926.2626.264,780,704
Jul 3, 202426.7527.2326.4226.4726.473,642,267
Jul 2, 202427.1427.9726.7026.8826.889,921,498
Jul 1, 202427.6827.7526.3326.8626.867,565,035
Jun 28, 202427.2128.1027.1827.6827.685,996,134
Jun 27, 202427.0227.6526.8027.4527.458,485,460
Jun 26, 202426.7427.2226.4127.1927.195,055,000
Jun 25, 202426.8627.2326.6226.7826.784,822,884
Jun 24, 202427.5827.5826.8026.8526.856,737,007
Jun 21, 202427.4828.1327.4527.5827.584,243,411
Jun 20, 2024 0.44 Dividend
Jun 20, 202428.3328.5627.3327.6127.616,746,835
Jun 19, 202430.1230.1228.7528.7528.316,132,681
Jun 18, 202429.5930.2229.3529.9329.476,947,858
Jun 17, 202429.2030.0529.0029.5829.137,797,457
Jun 14, 202428.8629.3728.6029.2028.757,138,574
Jun 13, 202428.7429.0628.1128.9428.504,952,296
Jun 12, 202428.7029.2828.6828.7028.265,478,100
Jun 11, 202429.0429.4128.7028.8628.427,730,984
Jun 7, 202430.1430.2529.1329.4228.977,407,060
Jun 6, 202430.0530.4929.9330.1229.666,817,587
Jun 5, 202430.0630.5229.8330.1529.697,072,641
Jun 4, 202429.2030.2628.7830.1929.7312,417,459
Jun 3, 202428.8829.0728.4928.7728.334,333,020
May 31, 202428.8529.3928.6829.0028.564,989,131
May 30, 202428.6228.9528.4528.8328.395,848,993
May 29, 202428.6129.1628.5328.5828.144,949,080
May 28, 202429.0329.1028.6228.7128.275,848,895
May 27, 202428.1629.2027.8829.1528.7010,578,152
May 24, 202428.5028.8327.6527.9127.4813,009,495
May 23, 202429.0029.5828.6728.6728.2314,645,258
May 22, 202429.6730.1529.6729.6729.227,351,486
May 21, 202430.0730.2229.6329.9229.466,068,331
May 20, 202429.2730.8529.1530.2029.7418,964,202
May 17, 202428.5429.1628.5129.0428.605,944,002
May 16, 202428.8929.1228.5028.5228.087,202,744
May 15, 202429.5229.8828.6228.7228.288,890,125
May 14, 202429.1030.0028.9129.5729.1211,490,869
May 13, 202428.8129.2628.6029.0828.647,960,623
May 10, 202428.4729.1628.3628.9028.467,976,215
May 9, 202428.1128.7928.0628.4928.058,510,743
May 8, 202428.7928.8528.1128.1327.706,377,183
May 7, 202428.3329.0828.3328.7128.277,466,615
May 6, 202429.1229.5028.3628.4628.0315,183,573
Apr 30, 202428.6428.9928.5628.6028.167,337,317
Apr 29, 202427.9628.8527.8428.7928.3510,263,268
Apr 26, 202427.4128.0427.3527.8327.4110,144,504
Apr 25, 202427.7027.8626.2027.4026.9812,838,410
Apr 24, 202427.2228.1527.1228.1227.697,948,259
Apr 23, 202427.9227.9927.1227.3926.976,588,729
Apr 22, 202427.7428.3127.6627.8027.387,913,844
Apr 19, 202427.5928.1327.3327.9427.5110,358,165
Apr 18, 202427.2128.3527.1127.8027.3813,258,283
Apr 17, 202426.8027.3526.5027.2126.7910,457,423
Apr 16, 202426.8627.6626.7226.8226.4111,221,971
Apr 15, 202426.5027.3226.5027.0626.6511,397,640
Apr 12, 202425.8926.7725.8926.5126.117,186,800
Apr 11, 202425.9126.4625.7026.0325.636,240,931

Related Tickers

AVX.BE Advanced Energy Industries Inc
77.50
-10.40%
 
THFWF FW Thorpe Plc
3.7500
0.00%
 
015860.KS ILJIN Holdings Co.,Ltd.
3,555.00
+0.99%
 
000400.SZ XJ Electric Co., Ltd.
23.45
-5.02%
 
DWHA.L Dewhurst Group Plc
525.00
-3.67%
 
6Q81.SG Enovix Corp
5.19
-14.34%
 
G14.DE Signify N.V.
17.79
+1.60%
 
0Q6Q.IL Mersen S.A.
17.98
+0.78%
 
RLO.JO Reunert Limited
5,527.00
-0.09%
 
MNS.AX Magnis Energy Technologies Ltd
0.0420
0.00%