Beijing Huafeng Test & Control Technology Co.,Ltd. (SHA:688200)
China
· Delayed Price · Currency is CNY 204.60
-4.85 (-2.32%)
At close: Sep 26, 2025
SHA:688200 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 188.00 | 202.00 | 186.02 | 191.10 | 191.10 | 1.61% | 4,458,742 |
| Sep 17, 2025 | 176.79 | 189.60 | 174.50 | 188.07 | 188.07 | 6.37% | 3,465,844 |
| Sep 16, 2025 | 174.52 | 181.00 | 173.00 | 176.81 | 176.81 | 1.24% | 2,692,152 |
| Sep 15, 2025 | 183.00 | 185.00 | 174.50 | 174.64 | 174.64 | -3.39% | 2,591,216 |
| Sep 12, 2025 | 180.00 | 188.50 | 178.19 | 180.77 | 180.77 | 2.78% | 3,816,047 |
| Sep 11, 2025 | 167.40 | 180.00 | 165.00 | 175.88 | 175.88 | 4.88% | 3,197,738 |
| Sep 10, 2025 | 169.25 | 169.78 | 165.48 | 167.70 | 167.70 | -0.36% | 1,498,670 |
| Sep 9, 2025 | 168.48 | 170.65 | 166.63 | 168.30 | 168.30 | -0.82% | 1,647,405 |
| Sep 8, 2025 | 170.12 | 172.00 | 167.51 | 169.69 | 169.69 | -0.84% | 2,446,870 |
| Sep 5, 2025 | 168.65 | 172.00 | 166.65 | 171.12 | 171.12 | 1.80% | 2,452,245 |
| Sep 4, 2025 | 186.34 | 188.50 | 165.27 | 168.10 | 168.10 | -10.05% | 4,823,775 |
| Sep 3, 2025 | 188.01 | 197.00 | 184.18 | 186.88 | 186.88 | 0.58% | 3,745,340 |
| Sep 2, 2025 | 188.89 | 197.30 | 183.02 | 185.81 | 185.81 | -2.20% | 4,228,861 |
| Sep 1, 2025 | 179.25 | 195.90 | 176.21 | 189.99 | 189.99 | 9.81% | 4,660,141 |
| Aug 29, 2025 | 181.00 | 183.32 | 169.00 | 173.02 | 173.02 | -3.87% | 3,604,950 |
| Aug 28, 2025 | 172.99 | 183.60 | 170.03 | 179.99 | 179.99 | 2.40% | 4,358,257 |
| Aug 27, 2025 | 165.95 | 188.64 | 165.05 | 175.77 | 175.77 | 5.13% | 4,257,757 |
| Aug 26, 2025 | 160.11 | 171.88 | 158.78 | 167.20 | 167.20 | 3.29% | 2,940,238 |
| Aug 25, 2025 | 160.10 | 170.00 | 158.66 | 161.88 | 161.88 | 1.19% | 4,291,088 |
| Aug 22, 2025 | 148.00 | 163.78 | 147.60 | 159.98 | 159.98 | 7.66% | 3,993,725 |
| Aug 21, 2025 | 150.75 | 153.30 | 147.61 | 148.60 | 148.60 | -0.64% | 2,380,743 |
| Aug 20, 2025 | 144.48 | 149.99 | 141.80 | 149.56 | 149.56 | 3.52% | 1,918,592 |
| Aug 19, 2025 | 145.58 | 147.43 | 143.69 | 144.48 | 144.48 | -0.76% | 1,273,767 |
| Aug 18, 2025 | 143.65 | 146.93 | 142.55 | 145.58 | 145.58 | 1.38% | 1,831,301 |
| Aug 15, 2025 | 141.18 | 144.19 | 140.05 | 143.60 | 143.60 | 1.13% | 1,465,403 |
| Aug 14, 2025 | 141.15 | 144.84 | 139.79 | 141.99 | 141.99 | 0.20% | 1,899,211 |
| Aug 13, 2025 | 139.16 | 142.90 | 139.16 | 141.70 | 141.70 | 1.83% | 1,531,019 |
| Aug 12, 2025 | 139.98 | 141.00 | 138.23 | 139.16 | 139.16 | -0.59% | 917,098 |
| Aug 11, 2025 | 139.43 | 140.81 | 138.57 | 139.99 | 139.99 | 0.66% | 939,702 |
| Aug 8, 2025 | 140.10 | 141.88 | 136.80 | 139.07 | 139.07 | -1.45% | 1,751,917 |
| Aug 7, 2025 | 143.80 | 144.79 | 140.00 | 141.11 | 141.11 | -1.82% | 1,794,324 |
| Aug 6, 2025 | 142.33 | 144.88 | 139.50 | 143.72 | 143.72 | 0.52% | 1,251,414 |
| Aug 5, 2025 | 142.01 | 143.17 | 140.17 | 142.97 | 142.97 | 0.45% | 952,800 |
| Aug 4, 2025 | 141.82 | 145.66 | 141.26 | 142.33 | 142.33 | 0.23% | 1,480,852 |
| Aug 1, 2025 | 143.00 | 145.88 | 140.51 | 142.00 | 142.00 | -0.43% | 1,332,880 |
| Jul 31, 2025 | 145.05 | 147.95 | 142.00 | 142.62 | 142.62 | -1.15% | 2,014,577 |
| Jul 30, 2025 | 143.96 | 149.99 | 143.00 | 144.28 | 144.28 | -0.01% | 2,114,111 |
| Jul 29, 2025 | 136.50 | 144.58 | 134.71 | 144.29 | 144.29 | 5.78% | 2,678,061 |
| Jul 28, 2025 | 138.65 | 139.28 | 135.61 | 136.40 | 136.40 | -1.25% | 1,199,530 |
| Jul 25, 2025 | 138.20 | 139.28 | 136.63 | 138.13 | 138.13 | -0.27% | 1,201,559 |
| Jul 24, 2025 | 136.70 | 139.48 | 135.76 | 138.50 | 138.50 | 1.63% | 1,321,633 |
| Jul 23, 2025 | 135.30 | 138.75 | 134.32 | 136.28 | 136.28 | 0.69% | 1,712,003 |
| Jul 22, 2025 | 133.51 | 137.00 | 133.05 | 135.35 | 135.35 | 1.15% | 1,518,828 |
| Jul 21, 2025 | 133.20 | 134.11 | 131.87 | 133.81 | 133.81 | 0.01% | 1,156,487 |