Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China
· Delayed Price · Currency is CNY 173.51
-3.64 (-2.05%)
Last updated: Dec 5, 2025, 1:49 PM CST
SHA:688200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.00 | 178.91 | 171.75 | 174.04 | 174.04 | -1.76% | 2,142,739 |
| Dec 4, 2025 | 173.98 | 181.50 | 170.32 | 177.15 | 177.15 | 1.49% | 2,575,634 |
| Dec 3, 2025 | 174.49 | 177.47 | 173.17 | 174.55 | 174.55 | 0.54% | 1,981,212 |
| Dec 2, 2025 | 176.04 | 177.89 | 172.70 | 173.62 | 173.62 | -2.17% | 1,898,302 |
| Dec 1, 2025 | 171.49 | 177.83 | 168.64 | 177.47 | 177.47 | 4.21% | 2,682,256 |
| Nov 28, 2025 | 166.64 | 173.00 | 164.80 | 170.30 | 170.30 | 1.99% | 2,757,136 |
| Nov 27, 2025 | 166.40 | 171.56 | 166.40 | 166.97 | 166.97 | 0.38% | 2,392,957 |
| Nov 26, 2025 | 165.16 | 169.67 | 164.47 | 166.33 | 166.33 | 0.71% | 1,892,575 |
| Nov 25, 2025 | 166.74 | 171.15 | 165.00 | 165.16 | 165.16 | -0.06% | 2,402,045 |
| Nov 24, 2025 | 164.71 | 167.58 | 162.92 | 165.26 | 165.26 | 0.16% | 2,112,280 |
| Nov 21, 2025 | 168.30 | 170.80 | 164.10 | 165.00 | 165.00 | -3.29% | 1,372,506 |
| Nov 20, 2025 | 175.00 | 175.60 | 170.31 | 170.61 | 170.61 | -0.95% | 1,141,952 |
| Nov 19, 2025 | 172.96 | 174.88 | 171.30 | 172.25 | 172.25 | 0.03% | 1,151,473 |
| Nov 18, 2025 | 174.00 | 175.80 | 170.01 | 172.19 | 172.19 | -0.08% | 1,947,126 |
| Nov 17, 2025 | 175.03 | 176.37 | 171.00 | 172.32 | 172.32 | -1.03% | 1,034,805 |
| Nov 14, 2025 | 177.00 | 179.88 | 174.00 | 174.11 | 174.11 | -1.66% | 1,073,572 |
| Nov 13, 2025 | 176.94 | 178.68 | 174.86 | 177.05 | 177.05 | -0.42% | 1,461,860 |
| Nov 12, 2025 | 176.96 | 180.70 | 174.01 | 177.80 | 177.80 | -0.36% | 1,755,382 |
| Nov 11, 2025 | 180.06 | 185.77 | 177.07 | 178.44 | 178.44 | 0.07% | 2,046,260 |
| Nov 10, 2025 | 185.08 | 186.50 | 177.11 | 178.31 | 178.31 | -3.77% | 3,842,395 |
| Nov 7, 2025 | 187.00 | 189.29 | 185.05 | 185.30 | 185.30 | -1.77% | 1,675,614 |
| Nov 6, 2025 | 186.98 | 190.00 | 184.00 | 188.63 | 188.63 | 2.39% | 2,133,683 |
| Nov 5, 2025 | 184.00 | 187.29 | 181.03 | 184.22 | 184.22 | -1.24% | 1,477,541 |
| Nov 4, 2025 | 188.60 | 190.37 | 184.05 | 186.54 | 186.54 | -1.42% | 1,818,150 |
| Nov 3, 2025 | 190.10 | 191.00 | 181.20 | 189.22 | 189.22 | -5.41% | 3,660,773 |
| Oct 31, 2025 | 208.82 | 210.00 | 199.76 | 200.05 | 200.05 | -3.88% | 2,684,219 |
| Oct 30, 2025 | 216.50 | 219.80 | 207.00 | 208.12 | 208.12 | -4.09% | 3,697,570 |
| Oct 29, 2025 | 209.76 | 220.97 | 206.01 | 217.00 | 217.00 | 4.31% | 3,644,399 |
| Oct 28, 2025 | 196.80 | 213.56 | 195.60 | 208.04 | 208.04 | 5.07% | 4,160,959 |
| Oct 27, 2025 | 196.12 | 199.80 | 192.00 | 198.01 | 198.01 | 2.79% | 2,711,667 |
| Oct 24, 2025 | 191.00 | 193.68 | 188.36 | 192.63 | 192.63 | 2.35% | 2,114,372 |
| Oct 23, 2025 | 187.75 | 191.00 | 184.33 | 188.20 | 188.20 | -0.95% | 1,474,506 |
| Oct 22, 2025 | 184.20 | 193.00 | 182.86 | 190.00 | 190.00 | 2.32% | 2,944,383 |
| Oct 21, 2025 | 181.20 | 185.90 | 178.92 | 185.70 | 185.70 | 2.94% | 1,713,612 |
| Oct 20, 2025 | 182.00 | 184.50 | 178.34 | 180.40 | 180.40 | 0.19% | 1,318,699 |
| Oct 17, 2025 | 186.10 | 188.71 | 180.01 | 180.06 | 180.06 | -4.39% | 1,773,629 |
| Oct 16, 2025 | 188.89 | 192.98 | 186.70 | 188.32 | 188.32 | -1.05% | 1,514,920 |
| Oct 15, 2025 | 185.84 | 192.92 | 184.83 | 190.32 | 190.32 | 1.83% | 2,207,264 |
| Oct 14, 2025 | 202.20 | 204.00 | 185.30 | 186.90 | 186.90 | -7.76% | 3,712,265 |
| Oct 13, 2025 | 189.72 | 203.88 | 189.61 | 202.62 | 202.62 | 1.98% | 3,354,654 |
| Oct 10, 2025 | 203.90 | 209.50 | 196.36 | 198.69 | 198.69 | -5.26% | 3,458,898 |
| Oct 9, 2025 | 209.99 | 223.50 | 205.00 | 209.72 | 209.72 | 0.68% | 4,043,274 |
| Sep 30, 2025 | 209.35 | 215.89 | 207.33 | 208.30 | 208.30 | -0.35% | 2,732,238 |
| Sep 29, 2025 | 204.55 | 209.90 | 202.93 | 209.03 | 209.03 | 2.17% | 2,509,135 |
| Sep 26, 2025 | 205.49 | 213.50 | 203.32 | 204.60 | 204.60 | -2.32% | 3,201,446 |
| Sep 25, 2025 | 213.01 | 216.76 | 202.60 | 209.45 | 209.45 | -4.36% | 5,162,353 |
| Sep 24, 2025 | 206.44 | 228.99 | 204.02 | 219.00 | 219.00 | 5.44% | 6,055,632 |
| Sep 23, 2025 | 205.00 | 214.97 | 196.97 | 207.70 | 207.70 | 10.02% | 4,831,121 |
| Sep 22, 2025 | 187.70 | 192.05 | 185.55 | 188.78 | 188.78 | 0.63% | 1,828,933 |
| Sep 19, 2025 | 192.13 | 197.48 | 187.06 | 187.60 | 187.60 | -1.83% | 2,948,260 |