Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Sichuan Huafeng Technology Co., LTD. (688629.SS)

Compare
61.28
-11.58
(-15.89%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202570.0071.0060.7061.2861.2835,721,467
Feb 27, 202569.0072.8667.0272.8672.8629,253,280
Feb 26, 202566.0069.3062.8367.9067.9031,149,620
Feb 25, 202563.3072.9462.3565.1365.1334,641,440
Feb 24, 202565.4268.3862.0166.8066.8031,490,070
Feb 21, 202555.8064.4955.0064.4964.4936,927,300
Feb 20, 202550.7055.0048.9853.7453.7422,041,280
Feb 19, 202548.9051.1448.0050.7050.7017,045,330
Feb 18, 202549.0853.8847.9148.1848.1823,269,480
Feb 17, 202548.5051.8546.5149.8649.8625,869,420
Feb 14, 202542.1547.5041.5847.0047.0026,577,460
Feb 13, 202543.5244.0042.2542.5042.5016,585,510
Feb 12, 202543.5045.0043.4344.0544.0515,802,060
Feb 11, 202545.0146.0943.3643.5543.5519,536,890
Feb 10, 202548.9949.5445.0045.8045.8026,191,120
Feb 7, 202545.4847.2544.0746.4746.4728,090,140
Feb 6, 202543.4145.2543.2645.0045.0024,051,320
Feb 5, 202541.1445.4840.0044.2844.2837,037,530
Jan 27, 202539.7739.7737.0837.9037.9014,046,630
Jan 24, 202537.0040.3037.0038.6338.6319,697,040
Jan 23, 202539.1040.6736.6637.0837.0820,570,610
Jan 22, 202538.2039.9137.0238.8638.8617,595,740
Jan 21, 202537.6639.3136.3038.5938.5915,364,590
Jan 20, 202538.0039.2837.5037.6937.6913,866,520
Jan 17, 202537.9739.1037.4338.2538.2513,135,380
Jan 16, 202537.0039.5836.4138.5538.5519,108,010
Jan 15, 202537.5038.7736.3036.6136.6114,506,580
Jan 14, 202537.2238.5036.2037.8437.8417,928,770
Jan 13, 202534.0037.3333.0736.8536.8519,230,850
Jan 10, 202533.8338.0033.5134.9934.9923,046,070
Jan 9, 202532.0034.4932.0033.5233.5212,948,500
Jan 8, 202532.4032.8031.0032.1832.1812,570,930
Jan 7, 202531.4733.4631.3333.0233.0210,996,190
Jan 6, 202531.8632.2530.6631.2531.257,087,490
Jan 3, 202532.9333.5531.5331.6831.6810,600,880
Jan 2, 202533.5033.9032.0032.4032.4010,121,580
Dec 31, 202436.1536.7233.4233.4933.4916,266,500
Dec 30, 202438.9938.9936.3036.7036.7018,799,810
Dec 27, 202440.0240.4538.5038.8938.8916,504,390
Dec 26, 202437.0040.9537.0039.6039.6025,986,200
Dec 25, 202436.1440.8234.8538.1038.1023,841,330
Dec 24, 202436.0036.7034.1136.3436.3415,993,300
Dec 23, 202436.2538.1835.4735.4735.4720,072,850
Dec 20, 202432.5036.1032.4035.2535.2517,937,670
Dec 19, 202431.2133.5031.0632.9332.9311,532,550
Dec 18, 202432.5532.9631.5231.7031.709,598,858
Dec 17, 202434.5035.0032.5132.6032.609,134,357
Dec 16, 202434.9035.9033.5034.6534.6511,775,460
Dec 13, 202435.6036.5434.2834.5834.5815,843,920
Dec 12, 202436.1036.3035.3835.8535.8510,884,710
Dec 11, 202434.1636.3834.1636.3836.3814,682,390
Dec 10, 202436.5136.9234.1334.3734.3710,852,950
Dec 9, 202435.6035.8834.1134.6434.646,601,126
Dec 6, 202434.3035.6033.8635.3235.327,593,332
Dec 5, 202433.8535.1533.7034.5334.536,430,270
Dec 4, 202434.6835.3434.0034.1834.189,379,657
Dec 3, 202434.7235.1533.7834.1034.107,114,744
Dec 2, 202433.8835.6733.8835.1135.1110,490,910
Nov 29, 202433.0034.6432.5133.8233.828,157,753
Nov 28, 202433.8035.1333.0533.3033.308,783,141
Nov 27, 202432.2633.9831.0033.8833.889,048,868
Nov 26, 202433.6633.8532.3032.6432.648,831,858
Nov 25, 202434.6235.0132.7533.6933.6910,437,000
Nov 22, 202437.2337.2834.6134.6534.6519,371,000
Nov 21, 202433.8438.0633.3037.3737.3722,705,990
Nov 20, 202433.8034.7033.4134.1834.189,842,449
Nov 19, 202433.0534.0032.3033.8833.889,265,897
Nov 18, 202434.7734.8832.0032.7632.7612,443,130
Nov 15, 202435.4636.5234.5534.5534.5510,960,980
Nov 14, 202437.5838.2935.4635.6935.6913,125,110
Nov 13, 202438.0038.3736.0138.3438.3414,963,790
Nov 12, 202441.0041.0337.4938.3538.3521,848,000
Nov 11, 202438.5042.2638.4441.4241.4222,272,320
Nov 8, 202438.4040.8638.4038.6838.6822,154,850
Nov 7, 202437.0038.8036.2838.0738.0715,682,470
Nov 6, 202437.8838.9036.8137.5037.5023,158,160
Nov 4, 202434.9935.9934.1034.4634.4613,842,400
Nov 1, 202437.0037.0033.3834.3534.3521,344,480
Oct 31, 202438.3240.4837.5037.8437.8423,995,520
Oct 29, 202436.0038.7834.3636.1836.1827,999,290
Oct 28, 202436.5037.9035.0036.8736.8725,110,220
Oct 25, 202437.3837.6936.1936.5536.5520,084,620
Oct 24, 202437.6038.6236.0836.6636.6623,182,760
Oct 23, 202437.8541.4037.8538.3638.3629,441,400
Oct 22, 202441.0041.4937.5139.1139.1136,074,990
Oct 21, 202438.4943.8038.3340.7140.7150,237,940
Oct 18, 202434.0039.4232.9838.3138.3150,062,690
Oct 17, 202429.5534.2829.2132.8532.8544,226,110
Oct 16, 202428.0529.5627.4429.0029.0018,849,120
Oct 15, 202431.5032.0028.9929.0029.0028,934,820
Oct 14, 202425.8029.5325.6629.5329.5320,913,060
Oct 11, 202427.9827.9825.0125.3725.3715,604,350
Oct 10, 202429.3030.0127.5928.0528.0515,467,530
Oct 9, 202430.3032.2028.3728.6528.6524,771,890
Oct 8, 202432.9932.9929.5132.6332.6328,129,880
Sep 30, 202424.7027.4924.1427.4927.4919,235,580
Sep 27, 202422.0022.9821.6022.9122.916,449,084
Sep 26, 202420.2721.7919.8621.6721.6711,815,220
Sep 25, 202420.0120.6819.9520.0520.0511,918,610
Sep 24, 202419.5119.9318.6219.7119.7113,347,830
Sep 23, 202418.5020.0018.3419.5619.5612,487,730
Sep 20, 202417.7018.8517.5218.5018.5011,363,120
Sep 19, 202418.0918.1817.4017.6117.6110,845,330
Sep 18, 202419.1019.2817.8317.9517.959,997,529
Sep 13, 202419.8320.1519.1519.2219.225,571,149
Sep 12, 202420.6020.8019.8019.8319.835,318,462
Sep 11, 202420.1420.3919.8320.1320.134,411,079
Sep 10, 202420.1020.4019.2820.1520.1510,466,630
Sep 9, 202420.8021.0520.2020.3420.345,951,766
Sep 6, 202422.3722.3720.1320.8120.8114,616,310
Sep 5, 202422.8822.9921.9422.2322.236,174,608
Sep 4, 202423.0323.2622.5022.6822.686,293,992
Sep 3, 202423.1224.2023.1223.5623.566,410,645
Sep 2, 202424.8125.1023.3323.5223.528,173,852
Aug 30, 202424.5725.8824.2624.8824.886,364,650
Aug 29, 202423.6124.6823.0424.6724.675,621,252
Aug 28, 202424.7025.5323.4123.7323.737,379,884
Aug 26, 202426.2527.1725.8626.8626.865,528,922
Aug 23, 202425.6226.8025.3226.3426.345,254,392
Aug 22, 202425.9826.7625.3325.9125.914,946,696
Aug 21, 202425.8626.4825.5026.0626.064,612,443
Aug 20, 202426.3726.6625.7425.7925.795,504,358
Aug 19, 202428.7228.9326.2926.4226.4212,916,930
Aug 16, 202429.1530.5428.9029.0029.0013,553,750
Aug 15, 202427.6829.7227.6829.0729.0712,126,890
Aug 14, 202428.1129.9528.0028.1528.1513,006,720
Aug 13, 202426.5026.9226.1026.5026.503,138,003
Aug 12, 202426.0326.4125.0526.3726.374,250,955
Aug 9, 202426.3327.0226.1226.2126.215,091,646
Aug 8, 202426.0026.8525.0826.1826.185,016,162
Aug 7, 202425.8326.7325.7226.2926.293,900,983
Aug 6, 202426.3626.5725.2025.9925.995,532,018
Aug 5, 202427.6028.2525.0025.7025.7010,981,220
Aug 2, 202429.4930.0028.0128.4528.457,678,078
Aug 1, 202430.5030.8729.8030.0030.005,830,023
Jul 31, 202428.8730.4028.3830.3030.3010,257,780
Jul 30, 202428.7630.0128.5129.1629.168,239,513
Jul 29, 202428.0629.8828.0629.3429.348,562,372
Jul 26, 202427.6028.8427.2028.2028.207,150,252
Jul 25, 202428.0028.8627.2827.6827.689,257,858
Jul 24, 202427.4029.8027.0029.1629.1614,245,130
Jul 23, 202428.3028.8527.2027.3827.388,817,799
Jul 22, 202428.0029.9227.8328.4728.4710,058,950
Jul 19, 202427.3028.6626.5427.9427.949,377,287
Jul 18, 202426.6027.9025.8027.5327.539,570,330
Jul 17, 202430.3331.3827.2527.9027.9013,770,820
Jul 16, 202428.5030.5027.5229.7629.7616,848,160
Jul 15, 202427.3028.7926.8627.8627.8610,768,250
Jul 12, 202426.7027.5826.2627.3027.309,330,197
Jul 11, 202427.0027.1026.1727.0827.087,500,949
Jul 10, 202426.7527.2526.3826.4526.456,334,774
Jul 9, 202425.0227.3524.9827.0527.058,961,698
Jul 8, 202425.5825.6224.5625.0125.013,437,536
Jul 5, 202425.0026.8024.4525.6825.685,146,788
Jul 4, 202425.9226.2424.7824.9724.973,044,200
Jul 3, 202426.3226.5025.3225.5525.554,852,759
Jul 2, 202427.5027.8926.4826.7226.726,588,961
Jul 1, 202426.1627.9026.1627.4927.498,145,173
Jun 28, 202424.3727.2724.0626.3626.3612,135,520
Jun 27, 202423.4925.1823.1524.4724.4712,608,290
Jun 26, 202423.2623.7422.5123.4523.454,417,880
Jun 25, 202424.2724.3422.7123.0623.065,168,881
Jun 24, 202425.1225.6023.9524.0124.015,384,295
Jun 21, 202425.9026.1725.0025.6725.675,380,295
Jun 20, 202427.2227.6026.0826.3026.305,909,345
Jun 19, 202428.0728.1426.8627.3827.385,785,129
Jun 18, 202426.9828.5826.1528.1028.109,669,749
Jun 17, 202428.0028.2725.7126.3126.319,511,126
Jun 14, 202427.0228.2826.7028.2028.206,252,914
Jun 13, 202427.1028.1827.0027.5827.585,998,527
Jun 12, 202426.0927.4925.7326.7826.785,608,911
Jun 11, 202425.5626.1525.0526.0926.095,414,993
Jun 7, 202427.1727.7825.6625.9825.985,362,071
Jun 6, 2024 0.05 Dividend
Jun 6, 202427.1828.7726.7026.8426.844,640,465
Jun 5, 202427.9828.3527.0727.6127.564,472,688
Jun 4, 202429.1129.1227.4027.8327.787,128,615
Jun 3, 202428.6630.2928.2329.4829.437,101,253
May 31, 202428.3030.0028.1628.6628.618,393,886
May 30, 202428.0028.6727.5228.1328.086,384,075
May 29, 202429.2029.3527.9828.5328.487,161,721
May 28, 202430.1230.5028.6328.8128.7611,329,440
May 27, 202435.0535.4829.5131.5031.4421,177,290
May 24, 202432.0038.5131.3036.8936.8220,121,070
May 23, 202430.0234.3329.2232.0932.0310,812,860
May 22, 202428.5030.1528.5030.1030.056,154,470
May 21, 202429.5030.2828.7528.8028.755,081,662
May 20, 202429.5229.9628.4529.8529.806,536,797
May 17, 202427.3430.5127.3429.7829.7310,112,350
May 16, 202427.7029.5427.4128.2128.169,139,703
May 15, 202426.9927.7626.3326.8726.824,595,413
May 14, 202427.0328.2826.3026.9926.945,644,566
May 13, 202427.0128.8426.4226.9226.876,518,892
May 10, 202427.6928.2226.8626.8626.815,330,303
May 9, 202428.7028.7727.3627.5027.456,005,892
May 8, 202428.2529.2927.1028.8628.815,712,945
May 7, 202429.7829.8528.1728.6728.626,317,754
May 6, 202428.5030.4728.5029.4229.378,143,403
Apr 30, 202427.4128.5227.4028.1328.085,391,205
Apr 29, 202427.9028.5827.0527.7927.747,125,604
Apr 26, 202426.2128.0726.1027.7027.659,554,156
Apr 25, 202425.9326.9425.5725.6125.566,166,113
Apr 24, 202424.2827.0924.2826.6026.559,884,837
Apr 23, 202423.4124.5823.2624.2824.248,228,539
Apr 22, 202420.8924.1020.3823.1123.077,795,271
Apr 19, 202423.4623.8322.3722.4722.437,305,283
Apr 18, 202422.6924.6021.8523.9423.9011,229,840
Apr 17, 202420.6023.7020.6023.3823.349,925,449
Apr 16, 202422.5922.6820.0020.1620.127,193,097
Apr 15, 202424.0624.3622.3622.6922.656,636,996
Apr 12, 202423.4025.1423.3524.4024.3610,300,430
Apr 11, 202422.9723.6122.6022.9922.954,132,754
Apr 10, 202423.8323.9022.6123.0423.003,954,660
Apr 9, 202423.3323.9922.9323.7023.664,477,032
Apr 8, 202424.3924.4123.2823.3523.314,244,604
Apr 3, 202425.6525.8223.5624.1224.088,037,845
Apr 2, 202427.5027.6725.6525.8125.767,221,185
Apr 1, 202427.5028.2926.8527.0026.958,847,907
Mar 29, 202426.6027.1225.8626.4326.386,932,525
Mar 28, 202425.5527.3325.4726.7026.6510,188,200
Mar 27, 202427.4727.5125.3025.3325.2812,193,840
Mar 26, 202427.8630.0027.0228.2828.2313,084,200
Mar 25, 202432.0632.4328.0228.1928.1413,731,790
Mar 22, 202429.6035.6529.2933.6933.6320,375,290
Mar 21, 202430.0130.8329.0730.0730.0215,817,150
Mar 20, 202432.0033.5030.4231.5331.4722,192,110
Mar 19, 202425.1629.0325.1629.0328.9813,526,140
Mar 18, 202423.0824.4822.8524.1924.155,213,949
Mar 15, 202422.2723.2721.9123.1523.113,366,088
Mar 14, 202422.4022.9422.0022.4222.382,661,302
Mar 13, 202423.2523.6922.5022.6122.574,902,971
Mar 12, 202423.5823.8922.9023.1923.154,081,815
Mar 11, 202423.5024.1022.8223.9923.953,712,111
Mar 8, 202422.8823.8522.7523.4123.372,027,870
Mar 7, 202423.5524.0622.6522.7522.713,085,939
Mar 6, 202423.8024.2923.1923.6523.612,869,702
Mar 5, 202424.1924.9723.7823.8223.785,079,822
Mar 4, 202423.9625.0922.5724.8224.788,295,086
Mar 1, 202422.4923.7022.3023.3223.285,389,240
Feb 29, 202421.3123.0821.2322.5022.465,062,291
Feb 28, 202424.4725.2721.0021.2021.168,615,905

Related Tickers

6806.T Hirose Electric Co.,Ltd.
17,410.00
-3.49%
 
301628.SZ SHENZHEN Q AND D C
93.24
-3.38%
 
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
25.23
-6.24%
 
002916.SZ Shennan Circuit Company Limited
130.89
-7.87%
 
301510.SZ Googol Technology Co., Ltd.
42.70
-5.43%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
43.15
-3.21%
 
0285.HK BYD ELECTRONIC
50.100
-10.54%
 
3593.TW Logah Technology Corp.
7.78
+2.37%
 
VICR Vicor Corporation
61.68
-4.68%
 
OLED Universal Display Corporation
150.99
-6.56%