Beijing Huafeng Test & Control Technology Co.,Ltd. (688200.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 121.35 | 122.56 | 114.30 | 115.14 | 115.14 | 989,320 |
| 09 May 2024 | 117.87 | 120.69 | 116.01 | 119.00 | 119.00 | 1,719,899 |
| 08 May 2024 | 106.50 | 124.00 | 106.50 | 118.00 | 118.00 | 3,218,638 |
| 07 May 2024 | 108.00 | 109.76 | 105.11 | 106.18 | 106.18 | 906,306 |
| 06 May 2024 | 112.00 | 112.95 | 107.99 | 107.99 | 107.99 | 1,436,654 |
| 30 Apr 2024 | 105.05 | 113.60 | 103.50 | 112.00 | 112.00 | 1,667,563 |
| 29 Apr 2024 | 99.88 | 106.00 | 99.88 | 105.30 | 105.30 | 1,023,672 |
| 26 Apr 2024 | 97.00 | 103.35 | 96.00 | 100.56 | 100.56 | 1,833,796 |
| 25 Apr 2024 | 100.00 | 101.98 | 97.60 | 99.99 | 99.99 | 864,654 |
| 24 Apr 2024 | 99.87 | 101.38 | 98.14 | 100.68 | 100.68 | 624,019 |
| 23 Apr 2024 | 93.83 | 100.39 | 93.50 | 99.50 | 99.50 | 1,092,497 |
| 22 Apr 2024 | 93.00 | 95.44 | 91.02 | 94.54 | 94.54 | 889,590 |
| 19 Apr 2024 | 95.99 | 96.67 | 93.00 | 93.38 | 93.38 | 993,581 |
| 18 Apr 2024 | 100.08 | 101.95 | 95.50 | 96.92 | 96.92 | 1,525,089 |
| 17 Apr 2024 | 101.59 | 104.00 | 99.50 | 100.33 | 100.33 | 1,193,134 |
| 16 Apr 2024 | 108.20 | 108.50 | 101.51 | 101.94 | 101.94 | 1,204,544 |
| 15 Apr 2024 | 104.40 | 109.48 | 103.31 | 108.20 | 108.20 | 1,712,337 |
| 12 Apr 2024 | 105.42 | 107.74 | 103.50 | 104.40 | 104.40 | 1,344,998 |
| 11 Apr 2024 | 102.44 | 107.55 | 102.44 | 105.80 | 105.80 | 1,475,800 |
| 10 Apr 2024 | 105.03 | 105.22 | 102.17 | 102.71 | 102.71 | 1,239,786 |
| 09 Apr 2024 | 100.11 | 104.48 | 99.80 | 104.20 | 104.20 | 1,175,233 |
| 08 Apr 2024 | 99.00 | 102.10 | 99.00 | 100.00 | 100.00 | 1,022,117 |
| 03 Apr 2024 | 102.69 | 105.49 | 100.00 | 100.00 | 100.00 | 1,483,749 |
| 02 Apr 2024 | 103.24 | 104.00 | 100.33 | 103.24 | 103.24 | 1,198,443 |
| 01 Apr 2024 | 105.50 | 106.40 | 102.00 | 103.76 | 103.76 | 1,220,333 |
| 29 Mar 2024 | 104.99 | 105.00 | 100.20 | 104.20 | 104.20 | 762,837 |
| 28 Mar 2024 | 105.00 | 107.68 | 103.16 | 104.49 | 104.49 | 1,485,567 |
| 27 Mar 2024 | 108.11 | 109.00 | 102.99 | 104.49 | 104.49 | 1,670,113 |
| 26 Mar 2024 | 113.56 | 114.80 | 108.00 | 108.06 | 108.06 | 2,200,691 |
| 25 Mar 2024 | 114.90 | 117.20 | 112.23 | 114.85 | 114.85 | 2,045,686 |
| 22 Mar 2024 | 115.90 | 117.10 | 112.39 | 115.00 | 115.00 | 2,056,369 |
| 21 Mar 2024 | 113.12 | 117.55 | 112.20 | 114.19 | 114.19 | 2,784,538 |
| 20 Mar 2024 | 103.60 | 116.58 | 103.48 | 111.95 | 111.95 | 3,539,367 |
| 19 Mar 2024 | 101.00 | 107.43 | 99.82 | 103.80 | 103.80 | 2,936,448 |
| 18 Mar 2024 | 98.68 | 101.80 | 97.41 | 100.40 | 100.40 | 1,706,530 |
| 15 Mar 2024 | 96.20 | 98.50 | 94.29 | 98.41 | 98.41 | 1,960,195 |
| 14 Mar 2024 | 94.25 | 98.87 | 94.22 | 96.48 | 96.48 | 2,779,096 |
| 13 Mar 2024 | 93.90 | 95.95 | 93.00 | 94.32 | 94.32 | 1,819,717 |
| 12 Mar 2024 | 89.50 | 96.79 | 88.75 | 94.61 | 94.61 | 2,905,269 |
| 11 Mar 2024 | 86.33 | 88.89 | 85.12 | 88.89 | 88.89 | 1,455,695 |
| 08 Mar 2024 | 85.17 | 87.79 | 83.79 | 87.57 | 87.57 | 1,483,548 |
| 07 Mar 2024 | 88.40 | 89.60 | 85.18 | 85.18 | 85.18 | 1,189,022 |
| 06 Mar 2024 | 88.02 | 89.89 | 86.11 | 88.20 | 88.20 | 1,141,398 |
| 05 Mar 2024 | 90.80 | 91.11 | 88.50 | 89.25 | 89.25 | 1,061,497 |
| 04 Mar 2024 | 92.29 | 94.06 | 90.08 | 91.12 | 91.12 | 1,685,570 |
| 01 Mar 2024 | 93.35 | 94.84 | 91.70 | 93.53 | 93.53 | 2,443,612 |
| 29 Feb 2024 | 82.90 | 91.00 | 82.80 | 90.79 | 90.79 | 2,598,142 |
| 28 Feb 2024 | 89.43 | 91.77 | 83.32 | 83.35 | 83.35 | 2,051,663 |
| 27 Feb 2024 | 84.56 | 89.40 | 84.09 | 89.40 | 89.40 | 1,710,292 |
| 26 Feb 2024 | 85.70 | 87.66 | 83.68 | 85.70 | 85.70 | 1,568,694 |
| 23 Feb 2024 | 86.85 | 86.85 | 83.62 | 85.10 | 85.10 | 1,350,424 |
| 22 Feb 2024 | 83.06 | 84.99 | 82.62 | 84.49 | 84.49 | 1,036,254 |
| 21 Feb 2024 | 82.30 | 85.60 | 81.68 | 83.08 | 83.08 | 1,190,285 |
| 20 Feb 2024 | 82.84 | 84.17 | 81.06 | 83.30 | 83.30 | 1,218,812 |
| 19 Feb 2024 | 83.50 | 84.60 | 81.12 | 84.00 | 84.00 | 2,118,158 |
| 08 Feb 2024 | 85.24 | 93.61 | 81.50 | 83.00 | 83.00 | 3,025,799 |
| 07 Feb 2024 | 76.40 | 85.38 | 76.40 | 84.65 | 84.65 | 2,751,753 |
| 06 Feb 2024 | 68.33 | 76.66 | 68.08 | 76.14 | 76.14 | 1,958,547 |
| 05 Feb 2024 | 73.00 | 73.90 | 66.28 | 70.44 | 70.44 | 1,623,114 |
| 02 Feb 2024 | 78.77 | 79.00 | 71.34 | 73.90 | 73.90 | 1,701,337 |
| 01 Feb 2024 | 77.40 | 80.84 | 76.07 | 77.84 | 77.84 | 1,571,001 |
| 31 Jan 2024 | 80.31 | 81.52 | 76.30 | 76.84 | 76.84 | 1,306,493 |
| 30 Jan 2024 | 82.99 | 83.83 | 80.14 | 80.26 | 80.26 | 1,198,151 |
| 29 Jan 2024 | 86.89 | 86.89 | 82.02 | 83.00 | 83.00 | 1,134,101 |
| 26 Jan 2024 | 89.20 | 89.20 | 85.22 | 85.60 | 85.60 | 1,004,389 |
| 25 Jan 2024 | 88.40 | 89.90 | 86.72 | 89.55 | 89.55 | 1,553,592 |
| 24 Jan 2024 | 88.74 | 89.04 | 84.51 | 88.15 | 88.15 | 1,248,990 |
| 23 Jan 2024 | 86.19 | 89.60 | 85.59 | 88.71 | 88.71 | 863,362 |
| 22 Jan 2024 | 91.62 | 92.35 | 86.31 | 87.08 | 87.08 | 1,415,975 |
| 19 Jan 2024 | 93.50 | 95.59 | 91.54 | 91.90 | 91.90 | 634,881 |
| 18 Jan 2024 | 90.52 | 94.95 | 90.50 | 93.89 | 93.89 | 946,370 |
| 17 Jan 2024 | 99.38 | 99.50 | 92.69 | 92.69 | 92.69 | 652,968 |
| 16 Jan 2024 | 97.00 | 97.29 | 95.03 | 96.49 | 96.49 | 814,698 |
| 15 Jan 2024 | 98.10 | 99.69 | 96.60 | 96.60 | 96.60 | 891,042 |
| 12 Jan 2024 | 99.35 | 100.88 | 98.10 | 98.10 | 98.10 | 621,513 |
| 11 Jan 2024 | 97.79 | 100.38 | 97.50 | 99.30 | 99.30 | 845,292 |
| 10 Jan 2024 | 98.18 | 100.49 | 96.00 | 98.57 | 98.57 | 740,836 |
| 09 Jan 2024 | 100.88 | 103.00 | 96.62 | 98.30 | 98.30 | 1,722,612 |
| 08 Jan 2024 | 105.02 | 105.50 | 100.29 | 100.83 | 100.83 | 952,382 |
| 05 Jan 2024 | 108.60 | 110.47 | 105.02 | 105.53 | 105.53 | 601,008 |
| 04 Jan 2024 | 111.00 | 111.51 | 108.22 | 108.65 | 108.65 | 761,953 |
| 03 Jan 2024 | 117.33 | 117.35 | 111.20 | 111.35 | 111.35 | 981,355 |
| 02 Jan 2024 | 122.65 | 122.65 | 117.00 | 117.73 | 117.73 | 747,587 |
| 29 Dec 2023 | 121.15 | 123.88 | 119.60 | 122.80 | 122.80 | 926,151 |
| 28 Dec 2023 | 116.62 | 121.88 | 114.78 | 120.51 | 120.51 | 828,088 |
| 27 Dec 2023 | 113.75 | 118.36 | 113.75 | 115.53 | 115.53 | 726,758 |
| 26 Dec 2023 | 117.20 | 117.34 | 113.60 | 113.99 | 113.99 | 504,833 |
| 25 Dec 2023 | 117.82 | 119.73 | 115.51 | 116.92 | 116.92 | 344,608 |
| 22 Dec 2023 | 119.94 | 119.94 | 117.01 | 117.82 | 117.82 | 508,391 |
| 21 Dec 2023 | 116.61 | 121.61 | 116.00 | 119.94 | 119.94 | 700,287 |
| 20 Dec 2023 | 120.78 | 121.44 | 117.00 | 117.30 | 117.30 | 427,334 |
| 19 Dec 2023 | 117.68 | 121.81 | 116.50 | 120.51 | 120.51 | 970,571 |
| 18 Dec 2023 | 120.70 | 121.70 | 117.00 | 117.69 | 117.69 | 648,950 |
| 15 Dec 2023 | 124.66 | 125.49 | 121.20 | 121.70 | 121.70 | 606,704 |
| 14 Dec 2023 | 122.00 | 126.38 | 121.61 | 124.66 | 124.66 | 825,568 |
| 13 Dec 2023 | 119.00 | 124.73 | 118.40 | 123.01 | 123.01 | 1,039,532 |
| 12 Dec 2023 | 118.73 | 120.49 | 117.20 | 119.58 | 119.58 | 616,761 |
| 11 Dec 2023 | 116.35 | 118.92 | 114.72 | 118.73 | 118.73 | 919,359 |
| 08 Dec 2023 | 119.40 | 119.81 | 115.20 | 116.70 | 116.70 | 1,443,650 |
| 07 Dec 2023 | 120.47 | 120.89 | 116.18 | 118.47 | 118.47 | 839,267 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.