Beijing Huafeng Test & Control Technology Co

688200
🏛️ china →
208.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 229.61 235.01 225.71 233.70 1.0M
2021-12-30 222.25 232.38 221.17 228.52 1.0M
2021-12-29 229.18 231.44 220.83 223.66 1.1M
2021-12-28 223.71 231.03 223.71 230.37 1.0M
2021-12-27 234.37 239.68 223.18 224.32 1.2M
2021-12-24 221.37 236.85 221.37 235.17 2.1M
2021-12-23 215.44 224.71 212.75 222.79 1.4M
2021-12-22 215.90 218.67 211.33 216.49 0.9M
2021-12-21 215.76 217.27 210.83 215.03 1.1M
2021-12-20 220.71 225.93 215.49 215.78 0.8M
2021-12-17 236.94 236.94 221.67 222.84 1.3M
2021-12-16 227.98 234.09 223.61 232.01 0.8M
2021-12-15 239.72 239.72 226.90 227.81 1.3M
2021-12-14 239.16 240.13 230.02 233.29 1.6M
2021-12-13 229.03 243.55 225.47 238.68 2.0M
2021-12-10 222.87 230.55 222.87 228.97 1.1M
2021-12-09 228.67 228.73 221.96 226.65 1.2M
2021-12-08 224.75 229.36 218.00 228.09 2.0M
2021-12-07 230.67 231.84 217.76 220.50 1.9M
2021-12-06 238.77 238.77 228.27 231.84 1.9M
2021-12-03 239.15 245.56 234.66 236.49 1.8M
2021-12-02 245.16 247.84 236.95 238.70 1.6M
2021-12-01 246.53 251.55 241.05 245.62 1.3M
2021-11-30 252.92 257.30 244.06 248.22 1.5M
2021-11-29 248.23 252.24 243.29 249.68 1.3M
2021-11-26 255.14 256.57 242.42 249.27 1.7M
2021-11-25 253.37 261.41 251.55 253.65 1.2M
2021-11-24 250.90 262.47 250.64 253.38 1.7M
2021-11-23 265.24 277.12 254.66 257.05 2.8M
2021-11-22 264.87 274.84 262.05 266.87 1.6M
2021-11-19 260.41 269.21 260.41 264.54 0.9M
2021-11-18 261.60 263.76 256.63 261.46 0.8M
2021-11-17 264.65 266.16 257.08 262.39 1.2M
2021-11-16 260.00 272.12 258.86 264.79 1.1M
2021-11-15 286.80 286.80 259.31 261.15 1.9M
2021-11-12 277.58 288.93 274.44 281.68 1.5M
2021-11-11 267.07 289.14 267.07 279.39 1.6M
2021-11-10 269.81 275.51 265.53 272.05 0.9M
2021-11-09 264.19 276.16 258.85 273.51 1.2M
2021-11-08 270.77 273.82 255.67 261.60 1.4M
2021-11-05 271.90 284.37 271.30 272.82 1.0M
2021-11-04 274.87 280.01 265.74 266.72 1.0M
2021-11-03 276.66 278.03 264.50 275.29 1.2M
2021-11-02 261.60 277.58 258.10 276.43 1.6M
2021-11-01 274.38 280.31 253.44 262.11 2.3M
2021-10-29 265.97 276.71 254.75 274.38 2.2M
2021-10-28 277.64 279.71 271.70 275.75 0.9M
2021-10-27 272.38 283.52 269.82 274.89 1.5M
2021-10-26 267.53 278.29 266.43 270.04 1.8M
2021-10-25 285.34 285.34 248.81 268.22 3.4M
2021-10-22 236.25 253.38 234.20 252.49 1.2M
2021-10-21 239.65 240.55 229.33 237.01 0.8M
2021-10-20 241.41 252.41 238.65 239.45 0.7M
2021-10-19 246.97 250.87 238.21 241.74 1.2M
2021-10-18 239.68 248.70 233.29 246.83 1.4M
2021-10-15 222.38 245.08 215.49 244.58 1.5M
2021-10-14 226.06 231.55 218.01 222.40 1.3M
2021-10-13 224.32 233.06 223.71 228.37 0.9M
2021-10-12 233.89 241.04 225.07 225.60 1.0M
2021-10-11 243.09 243.57 232.38 234.20 0.8M
2021-10-08 258.67 258.67 236.64 238.33 1.1M
2021-09-30 248.77 267.08 241.32 254.18 1.2M
2021-09-29 246.53 251.08 238.38 246.99 1.2M
2021-09-28 236.49 250.58 230.56 244.98 1.3M
2021-09-27 235.21 254.10 229.18 233.34 1.1M
2021-09-24 233.37 245.10 233.29 235.60 0.7M
2021-09-23 242.04 246.71 232.38 238.14 1.3M
2021-09-22 223.73 248.38 221.47 245.63 1.4M
2021-09-17 222.42 231.23 216.13 227.36 0.9M
2021-09-16 228.51 234.36 222.88 223.79 0.8M
2021-09-15 223.25 234.66 221.43 230.31 0.9M
2021-09-14 220.02 237.40 220.02 226.90 2.0M
2021-09-13 249.22 249.66 214.57 220.10 2.3M
2021-09-10 238.35 255.47 226.44 254.80 2.4M
2021-09-09 249.06 249.06 232.83 238.31 1.1M
2021-09-08 247.44 255.53 243.34 249.52 1.0M
2021-09-07 247.90 252.24 239.73 245.70 0.8M
2021-09-06 249.58 252.62 237.42 249.90 1.4M
2021-09-03 255.20 259.09 239.68 247.24 1.3M
2021-09-02 269.64 273.09 249.54 252.42 1.3M
2021-09-01 268.29 275.75 262.97 270.30 1.1M
2021-08-31 274.56 274.56 262.51 267.99 1.1M
2021-08-30 287.65 289.03 265.25 267.83 2.1M
2021-08-27 297.30 299.03 279.62 287.91 1.4M
2021-08-26 300.23 300.40 282.32 286.46 2.4M
2021-08-25 248.73 287.07 248.40 286.38 2.9M
2021-08-24 241.87 244.25 231.01 239.22 0.8M
2021-08-23 237.89 246.99 235.12 239.21 0.9M
2021-08-20 236.11 252.01 233.07 243.50 1.0M
2021-08-19 217.64 245.98 217.63 237.40 1.8M
2021-08-18 219.59 224.02 212.53 217.83 0.7M
2021-08-17 223.96 225.98 212.80 217.18 1.0M
2021-08-16 213.30 225.48 205.93 222.97 1.1M
2021-08-13 229.50 229.50 213.67 216.40 1.6M
2021-08-12 227.36 235.72 222.79 229.50 0.8M
2021-08-11 221.42 241.51 219.14 226.62 1.5M
2021-08-10 220.66 225.93 217.82 221.43 0.9M
2021-08-09 213.82 221.86 204.17 220.75 1.3M
2021-08-06 215.03 225.53 210.92 214.66 1.1M
2021-08-05 220.45 229.63 214.67 220.05 1.6M
2021-08-04 221.55 227.44 210.04 223.25 1.9M
2021-08-03 241.17 244.70 215.64 223.25 2.2M
2021-08-02 261.19 264.77 232.63 244.85 2.0M
2021-07-30 260.23 270.63 253.53 264.93 1.2M
2021-07-29 240.76 267.44 230.55 264.79 1.6M
2021-07-28 229.80 241.53 215.55 233.75 1.2M
2021-07-27 236.42 263.42 234.57 237.21 1.6M
2021-07-26 241.96 244.24 232.30 236.44 1.2M
2021-07-23 232.38 244.70 229.64 241.06 1.2M
2021-07-22 227.72 239.66 225.99 233.29 1.3M
2021-07-21 210.03 233.91 210.03 231.02 1.7M
2021-07-20 219.14 219.14 206.36 214.21 1.3M
2021-07-19 203.21 225.05 203.13 222.78 1.2M
2021-07-16 209.20 215.43 204.17 205.44 0.9M
2021-07-15 220.96 220.96 203.17 210.11 1.6M
2021-07-14 210.99 221.42 207.00 216.99 1.2M
2021-07-13 212.19 217.77 204.53 211.38 1.4M
2021-07-12 216.86 222.99 211.39 214.73 1.4M
2021-07-09 220.96 223.70 210.92 216.86 1.0M
2021-07-08 229.18 241.96 220.05 221.28 1.4M
2021-07-07 226.44 230.05 216.86 229.18 1.2M
2021-07-06 232.18 244.20 220.32 230.23 1.4M
2021-07-05 231.93 244.25 229.18 236.30 1.4M
2021-07-02 228.27 236.49 225.57 228.20 1.0M
2021-07-01 214.12 235.12 211.05 227.36 1.7M
2021-06-30 211.83 223.70 211.38 216.09 1.1M
2021-06-29 204.48 213.61 204.37 209.94 0.9M
2021-06-28 204.80 214.03 201.18 204.47 0.9M
2021-06-25 204.99 211.54 199.77 205.03 0.7M
2021-06-24 213.15 213.15 202.25 207.10 1.0M
2021-06-23 196.31 214.03 196.31 210.00 1.5M
2021-06-22 206.12 206.12 192.22 197.25 1.2M
2021-06-21 194.35 209.76 194.35 204.85 1.5M
2021-06-18 201.33 204.07 194.28 194.89 1.8M
2021-06-17 174.26 201.84 174.26 197.77 1.9M
2021-06-16 179.37 189.20 173.48 177.78 1.3M
2021-06-15 180.65 183.52 170.65 178.96 1.2M
2021-06-11 184.57 185.58 177.14 181.25 0.8M
2021-06-10 181.51 188.09 178.83 186.66 0.8M
2021-06-09 184.90 188.09 181.02 184.35 0.9M
2021-06-08 190.43 191.74 177.14 183.34 1.2M
2021-06-07 185.13 194.02 185.07 192.20 1.2M
2021-06-04 182.62 188.45 174.85 185.13 0.8M
2021-06-03 178.89 181.71 174.40 179.88 0.7M
2021-06-02 184.67 184.67 175.31 178.97 1.4M
2021-06-01 182.54 204.53 182.54 185.22 1.6M
2021-05-31 184.40 190.41 182.48 186.22 1.0M
2021-05-28 181.87 191.74 178.05 180.67 1.0M
2021-05-27 174.54 185.36 173.75 184.41 0.9M
2021-05-26 174.03 177.14 170.52 172.41 0.6M
2021-05-25 173.84 177.53 172.34 176.22 0.7M
2021-05-24 168.58 175.54 166.61 173.75 0.9M
2021-05-21 174.40 175.74 169.83 169.83 0.8M
2021-05-20 172.84 175.05 167.55 173.02 0.9M
2021-05-19 164.35 174.85 163.48 171.81 1.3M
2021-05-18 152.39 170.69 149.09 166.64 2.2M
2021-05-17 145.20 154.97 139.31 152.43 1.6M
2021-05-14 131.71 138.23 128.76 136.05 0.7M
2021-05-13 133.21 134.68 130.44 131.55 0.4M
2021-05-12 129.66 136.37 126.01 134.45 1.0M
2021-05-11 133.13 133.13 126.47 129.41 1.2M
2021-05-10 128.74 134.10 125.62 132.14 1.1M
2021-05-07 140.81 143.34 127.36 128.17 1.8M
2021-05-06 147.91 147.91 140.61 141.53 0.9M
2021-04-30 199.32 218.92 198.37 218.35 1.1M
2021-04-29 208.45 208.45 194.50 198.37 1.1M
2021-04-28 208.47 212.77 204.95 205.68 0.6M
2021-04-27 218.24 220.35 206.70 211.72 1.0M
2021-04-26 209.46 227.70 206.77 218.24 1.5M
2021-04-23 212.68 214.12 203.62 206.08 0.8M
2021-04-22 211.88 218.18 210.18 212.78 0.7M
2021-04-21 209.55 221.06 208.34 212.84 0.6M
2021-04-20 209.67 216.14 208.45 212.50 0.5M
2021-04-19 212.89 218.24 207.49 210.93 0.9M
2021-04-16 201.74 216.21 197.20 215.39 0.9M
2021-04-15 185.35 206.08 183.18 199.29 1.3M
2021-04-14 202.74 206.68 195.95 196.69 1.0M
2021-04-13 210.11 212.84 203.37 204.45 0.3M
2021-04-12 214.53 216.22 209.46 210.10 0.5M
2021-04-09 220.65 221.62 212.84 214.76 0.5M
2021-04-08 216.76 223.20 215.31 219.93 0.6M
2021-04-07 216.21 222.97 211.51 216.76 0.7M
2021-04-06 227.49 227.49 214.11 216.22 0.5M
2021-04-02 211.73 228.38 210.81 221.62 1.1M
2021-04-01 197.29 218.36 197.03 210.20 1.0M
2021-03-31 199.32 201.94 193.24 197.82 0.4M
2021-03-30 193.99 199.24 193.58 198.96 0.3M
2021-03-29 202.45 206.07 193.62 194.97 0.4M
2021-03-26 195.95 201.93 192.94 200.36 0.5M
2021-03-25 197.28 202.42 193.58 195.27 0.3M
2021-03-24 199.87 205.74 192.77 197.69 0.3M
2021-03-23 207.88 207.88 199.87 204.76 0.4M
2021-03-22 214.32 215.14 203.04 206.10 0.5M
2021-03-19 209.12 221.62 207.18 214.32 0.6M
2021-03-18 210.51 215.39 208.72 213.51 0.4M
2021-03-17 201.10 210.80 201.10 210.12 0.5M
2021-03-16 209.46 211.35 198.51 203.38 1.3M
2021-03-15 236.49 238.59 204.74 215.88 1.5M
2021-03-12 233.89 242.13 233.89 236.49 0.4M
2021-03-11 228.22 242.49 223.71 235.74 0.5M
2021-03-10 229.05 232.41 226.02 227.21 0.4M
2021-03-09 229.85 239.53 222.97 225.68 0.9M
2021-03-08 241.55 245.27 229.94 230.42 0.6M
2021-03-05 260.14 262.74 236.64 238.72 1.4M
2021-03-04 284.70 287.16 264.93 264.93 0.5M
2021-03-03 287.34 294.59 282.43 287.87 0.6M
2021-03-02 295.45 297.84 285.88 291.81 0.9M
2021-03-01 275.60 291.89 270.84 291.62 0.9M
2021-02-26 255.41 276.33 250.00 273.57 0.9M
2021-02-25 261.57 267.28 253.51 266.14 0.5M
2021-02-24 261.49 267.73 252.03 261.49 0.6M
2021-02-23 249.79 264.39 246.66 259.45 0.7M
2021-02-22 268.88 268.88 246.62 251.01 1.2M
2021-02-19 283.78 289.05 264.53 266.03 1.4M
2021-02-18 263.51 290.27 261.43 289.36 1.1M
2021-02-10 265.27 269.58 259.21 260.81 0.6M
2021-02-09 263.83 272.64 258.78 265.54 0.6M
2021-02-08 244.87 269.38 241.01 263.75 0.7M
2021-02-05 256.98 258.39 242.97 244.86 0.7M
2021-02-04 255.41 265.53 237.11 259.62 1.2M
2021-02-03 270.27 273.65 258.12 261.49 0.7M
2021-02-02 254.87 278.38 251.57 275.56 1.1M
2021-02-01 267.57 267.94 250.68 255.57 1.1M
2021-01-29 266.80 270.27 253.38 261.37 1.1M
2021-01-28 269.60 280.41 264.20 264.35 0.6M
2021-01-27 273.83 281.87 269.60 274.60 0.7M
2021-01-26 286.49 287.35 268.92 272.95 1.2M
2021-01-25 290.54 294.53 279.73 288.51 1.6M
2021-01-22 291.89 295.85 278.38 286.66 1.2M
2021-01-21 292.57 301.36 287.92 295.44 1.0M
2021-01-20 299.60 302.70 281.08 290.27 1.4M
2021-01-19 300.00 310.80 289.18 296.62 1.4M
2021-01-18 301.23 311.49 290.54 307.41 1.4M
2021-01-15 287.16 329.05 282.43 291.89 2.6M
2021-01-14 263.51 283.02 252.70 278.98 1.3M
2021-01-13 273.80 275.00 251.35 264.94 1.1M
2021-01-12 252.93 275.90 249.03 267.97 1.3M
2021-01-11 234.79 258.41 234.79 252.71 1.3M
2021-01-08 247.30 249.39 231.76 231.76 1.0M
2021-01-07 256.42 256.42 239.32 247.77 0.9M
2021-01-06 257.28 273.39 246.69 252.58 1.4M
2021-01-05 251.35 256.25 247.37 254.05 0.7M
2021-01-04 252.03 258.72 248.57 254.73 1.3M