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

Shanghai - Delayed Quote CNY

Beijing Huafeng Test & Control Technology Co.,Ltd. (688200.SS)

145.83
+0.65
+(0.45%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 2025145.64150.24145.00145.83145.832,161,442
Apr 30, 2025 0.75 Dividend
Apr 30, 2025151.50152.55143.98145.18145.182,761,944
Apr 29, 2025148.96156.67148.96153.55152.801,470,685
Apr 28, 2025146.87151.20144.90149.64148.911,398,457
Apr 25, 2025152.77153.95142.22146.25145.542,805,490
Apr 24, 2025154.90156.36151.39155.40154.641,206,730
Apr 23, 2025154.02156.00152.07154.90154.141,666,156
Apr 22, 2025147.44156.89146.20155.10154.342,623,736
Apr 21, 2025147.50149.17146.28148.03147.311,263,907
Apr 18, 2025153.50154.42146.00148.67147.941,446,814
Apr 17, 2025149.00155.88149.00153.02152.272,195,871
Apr 16, 2025149.06155.50148.32149.98149.251,938,361
Apr 15, 2025154.11155.10147.79148.48147.752,718,262
Apr 14, 2025157.80158.00152.80154.21153.462,651,103
Apr 11, 2025139.20164.49137.20159.80159.024,538,985
Apr 10, 2025141.22143.95138.18139.92139.242,805,760
Apr 9, 2025130.89145.50127.90140.50139.813,322,547
Apr 8, 2025136.00141.63130.00133.27132.623,042,562
Apr 7, 2025128.10144.28128.10135.00134.344,052,265
Apr 3, 2025141.46145.20139.10139.80139.121,367,497
Apr 2, 2025147.53148.59141.32143.33142.631,291,149
Apr 1, 2025144.12150.72141.57147.34146.622,683,118
Mar 31, 2025142.71147.20141.00143.45142.751,413,217
Mar 28, 2025142.72147.86142.72143.00142.301,096,250
Mar 27, 2025141.46147.75141.05144.00143.301,462,282
Mar 26, 2025142.00145.25141.05141.67140.98908,883
Mar 25, 2025147.00148.54142.00143.39142.691,370,663
Mar 24, 2025141.80146.98140.83146.56145.842,034,479
Mar 21, 2025141.55142.98139.05141.00140.311,400,331
Mar 20, 2025144.23145.56141.80142.07141.38861,185
Mar 19, 2025143.00147.20142.00144.73144.021,267,665
Mar 18, 2025148.75148.75142.83143.00142.301,234,500
Mar 17, 2025150.15151.80145.33147.40146.681,576,638
Mar 14, 2025144.43149.49142.60148.22147.502,297,422
Mar 13, 2025151.81152.65142.51144.05143.352,786,007
Mar 12, 2025153.29155.50151.88152.92152.171,290,667
Mar 11, 2025155.22158.78152.00153.29152.541,453,803
Mar 10, 2025155.00158.58152.18157.25156.481,395,907
Mar 7, 2025156.53160.46153.98155.48154.721,896,632
Mar 6, 2025161.29164.32155.20157.50156.733,043,211
Mar 5, 2025145.56161.62145.56156.90156.133,481,210
Mar 4, 2025140.00149.56135.94149.04148.313,057,500
Mar 3, 2025141.00144.87139.81141.36140.672,006,214
Feb 28, 2025141.42148.80141.00141.50140.812,582,355
Feb 27, 2025139.05144.50137.51142.54141.842,830,918
Feb 26, 2025139.59143.80138.50139.19138.512,315,961
Feb 25, 2025135.03143.28135.03141.00140.313,014,953
Feb 24, 2025131.00139.89130.60137.40136.733,234,739
Feb 21, 2025130.84132.65127.80130.89130.252,475,288
Feb 20, 2025129.28131.40126.28130.32129.682,759,444
Feb 19, 2025118.02129.50118.02129.31128.683,581,351
Feb 18, 2025120.57124.51117.72118.49117.912,279,759
Feb 17, 2025120.95122.28119.00120.57119.981,998,198
Feb 14, 2025122.39123.31119.24121.19120.601,701,923
Feb 13, 2025123.39125.07121.20122.96122.362,166,202
Feb 12, 2025120.30125.65120.27124.52123.912,540,526
Feb 11, 2025118.56123.96116.11120.78120.193,186,402
Feb 10, 2025126.89127.01117.88118.59118.014,012,352
Feb 7, 2025124.05129.38123.08126.12125.502,411,426
Feb 6, 2025122.00125.48119.26124.86124.253,056,996
Feb 5, 2025127.00131.52121.90122.22121.622,900,681
Jan 27, 2025125.50129.00125.02126.00125.381,295,575
Jan 24, 2025125.64129.33125.50126.50125.881,995,294
Jan 23, 2025128.79130.32125.59126.17125.552,001,494
Jan 22, 2025127.10130.30126.58128.79128.162,079,522
Jan 21, 2025125.00127.70122.34127.50126.882,674,981
Jan 20, 2025124.91128.88123.80125.68125.073,179,961
Jan 17, 2025117.03125.66117.00124.36123.753,753,325
Jan 16, 2025118.38122.00116.50117.98117.402,222,137
Jan 15, 2025118.96120.00116.21117.91117.332,267,619
Jan 14, 2025116.00120.98115.01119.53118.953,206,833
Jan 13, 2025115.00119.99114.76116.00115.433,158,129
Jan 10, 2025115.21124.20114.69118.46117.885,620,868
Jan 9, 2025109.30119.01109.30115.66115.105,618,832
Jan 8, 2025104.10111.00101.60109.45108.924,577,441
Jan 7, 2025107.77108.58103.28104.19103.683,908,803
Jan 6, 2025103.96108.62102.68106.26105.743,651,502
Jan 3, 2025102.02105.78100.74102.10101.602,192,368
Jan 2, 2025104.00106.30100.00102.00101.503,115,198
Dec 31, 2024105.13107.78104.00104.50103.993,161,892
Dec 30, 2024102.60108.43101.10104.09103.583,624,074
Dec 27, 2024103.57104.68101.95102.55102.052,355,254
Dec 26, 2024101.88103.65101.05103.05102.552,052,042
Dec 25, 2024104.55104.58100.52102.02101.521,796,305
Dec 24, 2024105.60105.60102.00104.35103.841,800,803
Dec 23, 2024106.77108.18103.75104.28103.772,022,529
Dec 20, 2024104.80108.80104.22106.79106.272,144,520
Dec 19, 2024103.00104.70102.48104.42103.911,289,537
Dec 18, 2024102.29106.15101.30104.33103.821,736,720
Dec 17, 2024104.72104.98101.41101.77101.271,767,713
Dec 16, 2024104.80105.83102.18104.10103.592,347,027
Dec 13, 2024107.60107.85103.57105.10104.594,181,427
Dec 12, 2024109.41109.88107.80108.35107.821,878,642
Dec 11, 2024109.18110.99108.21109.07108.541,437,778
Dec 10, 2024112.86114.00109.25109.67109.131,813,714
Dec 9, 2024109.62110.89107.31107.94107.411,235,700
Dec 6, 2024109.39111.85107.02110.40109.862,028,840
Dec 5, 2024109.75110.99109.00109.24108.711,709,150
Dec 4, 2024113.55115.00109.40110.46109.921,462,228
Dec 3, 2024115.01116.23108.88111.06110.522,221,823
Dec 2, 2024115.63117.60114.75115.60115.041,401,525
Nov 29, 2024111.05117.50110.12115.62115.061,475,883
Nov 28, 2024114.00114.60111.01111.30110.761,232,758
Nov 27, 2024111.13113.35107.21113.35112.801,521,533
Nov 26, 2024109.73111.55107.72111.55111.011,380,634
Nov 25, 2024110.20111.91107.30109.69109.151,256,022
Nov 22, 2024117.60118.79110.17110.17109.631,898,976
Nov 21, 2024117.60120.46116.00117.69117.121,286,812
Nov 20, 2024118.16119.52116.58117.60117.031,257,096
Nov 19, 2024116.32118.86114.00118.77118.191,627,513
Nov 18, 2024115.76118.41113.38115.45114.891,823,061
Nov 15, 2024120.30121.80116.18116.45115.881,774,719
Nov 14, 2024126.77128.47120.25120.30119.712,346,247
Nov 13, 2024128.09132.20126.00127.87127.252,024,941
Nov 12, 2024135.82135.82128.53130.89130.252,817,097
Nov 11, 2024129.40139.02129.20135.54134.883,539,375
Nov 8, 2024123.00136.72121.78127.20126.584,165,131
Nov 7, 2024119.18123.88118.26121.05120.462,130,214
Nov 6, 2024119.60123.29117.58121.00120.412,590,558
Nov 5, 2024113.34119.58111.21118.00117.422,781,240
Nov 4, 2024112.65117.50112.00113.35112.801,949,513
Nov 1, 2024118.55119.27112.69112.69112.142,110,284
Oct 31, 2024114.00120.98112.80119.88119.292,861,437
Oct 30, 2024111.31116.24110.52115.02114.462,186,403
Oct 29, 2024112.39120.91112.00112.50111.953,829,933
Oct 28, 2024111.22111.80107.07109.93109.391,765,927
Oct 25, 2024110.00114.01109.50111.18110.641,788,530
Oct 24, 2024110.71114.95109.49111.00110.461,766,141
Oct 23, 2024111.09113.39109.18110.69110.151,520,921
Oct 22, 2024114.00114.99109.00110.80110.262,323,162
Oct 21, 2024117.00123.30112.53115.46114.903,544,956
Oct 18, 2024103.10119.77102.55113.85113.292,910,537
Oct 17, 2024105.55106.25102.47102.68102.181,205,545
Oct 16, 2024104.18111.60103.91104.10103.591,332,023
Oct 15, 2024111.89113.45107.37107.50106.971,306,503
Oct 14, 2024111.09112.99103.20111.60111.052,102,731
Oct 11, 2024 0.23 Dividend
Oct 11, 2024115.50118.10105.10106.55106.032,381,360
Oct 10, 2024117.18123.99115.00118.11117.303,451,125
Oct 9, 2024125.65135.00116.30119.51118.695,381,140
Oct 8, 2024129.60129.60122.40129.60128.724,587,628
Sep 30, 202497.81109.0095.60108.00107.262,981,754
Sep 27, 202489.5094.0086.0693.5092.86932,876
Sep 26, 202481.8785.7081.2185.5784.991,165,404
Sep 25, 202486.8186.8181.5081.8381.271,467,319
Sep 24, 202477.0084.4176.5984.2883.711,707,258
Sep 23, 202476.2977.3575.5076.0475.52440,788
Sep 20, 202478.0078.3076.0176.3875.86509,264
Sep 19, 202477.6978.7776.2877.6177.08605,170
Sep 18, 202478.5578.9975.7577.3776.84613,789
Sep 13, 202478.7779.8077.8977.8977.36626,441
Sep 12, 202478.3482.2078.3478.9278.38879,493
Sep 11, 202478.5079.6077.8078.5077.96875,448
Sep 10, 202479.6680.6177.1578.8778.331,085,238
Sep 9, 202480.1682.4178.8679.8879.341,127,326
Sep 6, 202485.8585.8581.2081.2580.70607,630
Sep 5, 202484.3985.8083.2084.6084.021,041,346
Sep 4, 202483.0185.9082.4484.0083.43636,896
Sep 3, 202484.0285.9983.5083.9583.38714,824
Sep 2, 202486.2087.0084.0984.2583.681,148,245
Aug 30, 202483.0488.8783.0487.1286.531,255,753
Aug 29, 202483.9086.4682.7385.2084.62727,258
Aug 28, 202482.5085.8882.0384.0083.431,079,520
Aug 27, 202484.0084.0080.6282.5081.941,442,573
Aug 26, 202480.5682.2077.7679.7179.171,114,584
Aug 23, 202479.4181.4078.9480.4479.89822,207
Aug 22, 202479.8381.4978.7779.0578.51598,929
Aug 21, 202479.1880.8879.1879.9179.36412,108
Aug 20, 202481.1182.0079.5279.8879.34666,511
Aug 19, 202481.2383.3080.4181.1180.56698,124
Aug 16, 202483.0983.6281.3581.3980.83884,146
Aug 15, 202482.8185.1182.0083.0982.52629,514
Aug 14, 202485.0885.1882.7082.9182.34552,458
Aug 13, 202486.0786.9883.3784.7084.12994,955
Aug 12, 202487.7288.6685.7086.0785.48494,643
Aug 9, 202491.0091.6888.0088.3787.77602,987
Aug 8, 202487.3092.7886.0189.8489.23813,436
Aug 7, 202490.0090.2687.6287.7987.19366,354
Aug 6, 202487.4989.4086.7789.1188.50652,887
Aug 5, 202489.1590.3786.4886.4885.89909,722
Aug 2, 202494.8095.6089.1089.1088.491,186,710
Aug 1, 202494.8097.6092.5295.3594.701,066,107
Jul 31, 202485.8993.4585.1193.2092.561,269,538
Jul 30, 202487.5088.2885.0285.9085.31928,387
Jul 29, 202489.0190.4887.5087.8687.26459,068
Jul 26, 202489.7090.7088.0889.3088.69568,758
Jul 25, 202488.5090.7988.2289.7089.09544,233
Jul 24, 202492.4993.0789.3090.0089.391,027,538
Jul 23, 202499.1599.5092.5092.6091.97934,462
Jul 22, 202499.99101.9998.9398.9398.26844,237
Jul 19, 202496.80100.9996.7099.5098.821,053,459
Jul 18, 202497.6699.3796.2097.6096.93953,635
Jul 17, 202495.19100.0094.6098.8598.181,502,755
Jul 16, 202494.5196.5092.1995.3194.66860,383
Jul 15, 202494.5097.5194.0094.5093.86698,243
Jul 12, 202492.3495.8391.0095.3094.651,013,866
Jul 11, 202492.9895.5891.3192.9392.301,386,230
Jul 10, 202491.7593.3091.0891.7891.15648,556
Jul 9, 202487.6493.0887.0092.0091.371,231,865
Jul 8, 202488.0190.3786.9887.9787.371,015,604
Jul 5, 202487.0087.0087.0087.0086.41-
Jul 4, 202488.0189.5086.5887.0086.41797,494
Jul 3, 202487.1090.1885.2088.2087.601,105,500
Jul 2, 202490.6890.7686.5687.1886.591,053,108
Jul 1, 202491.7592.3988.1690.6890.06982,289
Jun 28, 202494.0195.3791.0691.7591.121,335,031
Jun 27, 202496.2097.7392.5092.9092.271,309,684
Jun 26, 2024101.77101.8594.6896.8796.212,078,699
Jun 25, 2024103.97105.0098.5799.4898.801,236,854
Jun 24, 2024106.58108.50103.03103.16102.461,046,118
Jun 21, 2024109.67110.60106.58107.61106.881,070,410
Jun 20, 2024106.76113.69106.28110.82110.062,013,714
Jun 19, 2024111.28112.80106.48107.55106.821,440,924
Jun 18, 2024115.80116.94111.00111.10110.341,324,551
Jun 17, 2024112.46117.49111.80116.03115.241,241,007
Jun 14, 2024111.00113.59110.01113.54112.771,531,008
Jun 13, 2024107.52117.80106.10113.08112.312,069,170
Jun 12, 2024110.52111.12107.05107.55106.82842,230
Jun 11, 2024104.15110.85102.30110.80110.041,525,736
Jun 7, 2024105.45108.80104.14104.64103.93950,404
Jun 6, 2024 0.56 Dividend
Jun 6, 2024108.89111.04104.98105.01104.291,070,324
Jun 5, 2024112.40114.18109.45109.45108.15890,200
Jun 4, 2024112.88113.61109.35112.55111.21804,574
Jun 3, 2024112.44115.00110.53114.03112.67896,607
May 31, 2024109.10112.51107.99112.00110.671,085,733
May 30, 2024104.10109.81102.50109.22107.92908,506
May 29, 2024107.10109.60104.40105.20103.95546,366
May 28, 2024108.88109.87105.53107.97106.68989,642
May 27, 202498.58108.8896.36107.68106.401,594,892
May 24, 2024101.96102.6298.0098.9097.72947,796
May 23, 2024106.80107.11102.02102.06100.85735,573
May 22, 2024107.51108.80104.77107.03105.76521,345
May 21, 2024107.22108.64106.35107.45106.17451,069
May 20, 2024108.33112.36106.60107.99106.701,130,082
May 17, 2024106.50109.49106.25108.50107.21486,765
May 16, 2024107.91109.79106.60107.90106.62599,463
May 15, 2024110.00112.68108.20108.28106.99582,690
May 14, 2024112.36113.52110.46110.80109.48700,768
May 13, 2024114.00116.98112.02112.91111.57881,914
May 10, 2024121.35122.56114.30115.14113.77989,320
May 9, 2024117.87120.69116.01119.00117.581,719,899
May 8, 2024106.50124.00106.50118.00116.603,218,638
May 7, 2024108.00109.76105.11106.18104.92906,306
May 6, 2024112.00112.95107.99107.99106.701,436,654

Related Tickers

002185.SZ Tianshui Huatian Technology Co., Ltd.
9.57
+3.80%
 
688072.SS Piotech Inc.
161.98
+3.58%
 
6857.T Advantest Corporation
6,337.00
+1.12%
 
ASM.AS ASM International NV
431.50
-1.89%
 
BESI.AS BE Semiconductor Industries N.V.
97.90
-2.20%
 
INDI indie Semiconductor, Inc.
2.0100
-0.50%
 
ASML.AS ASML Holding N.V.
598.50
-1.37%