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
2022-12-30 186.96 189.85 183.64 186.80 0.6M
2022-12-29 183.85 190.35 183.79 186.17 0.5M
2022-12-28 186.59 189.19 183.78 184.59 0.6M
2022-12-27 183.11 191.89 183.11 189.99 0.4M
2022-12-26 176.35 186.15 172.30 185.80 0.6M
2022-12-23 179.37 179.38 172.79 175.68 0.6M
2022-12-22 185.81 187.62 177.43 179.21 0.9M
2022-12-21 184.94 190.32 183.78 184.53 0.5M
2022-12-20 196.26 197.28 185.76 187.68 0.7M
2022-12-19 196.96 197.97 189.58 192.57 0.9M
2022-12-16 201.28 201.39 193.92 196.64 0.7M
2022-12-15 199.05 204.73 196.85 199.66 0.9M
2022-12-14 201.95 206.60 197.30 200.66 1.3M
2022-12-13 206.20 206.20 192.24 192.62 1.3M
2022-12-12 201.35 209.46 196.15 208.11 1.5M
2022-12-09 185.97 204.97 185.81 203.04 2.0M
2022-12-08 189.19 190.52 185.94 186.15 0.8M
2022-12-07 191.75 194.60 185.81 191.89 1.3M
2022-12-06 183.30 195.51 183.30 191.87 1.2M
2022-12-05 181.88 186.76 179.05 185.58 0.8M
2022-12-02 174.32 189.16 173.82 181.88 1.2M
2022-12-01 168.65 178.05 167.57 175.82 1.0M
2022-11-30 170.00 171.62 164.12 166.40 0.9M
2022-11-29 176.47 178.39 167.98 170.80 1.1M
2022-11-28 173.65 178.04 171.28 176.37 0.8M
2022-11-25 178.01 185.68 174.32 176.52 1.1M
2022-11-24 178.15 180.74 177.70 179.05 0.8M
2022-11-23 172.30 182.01 169.63 179.19 1.5M
2022-11-22 172.97 178.30 169.66 173.61 1.1M
2022-11-21 175.00 177.82 172.30 173.62 0.8M
2022-11-18 176.35 183.78 175.69 176.35 1.0M
2022-11-17 170.32 180.13 164.39 178.31 1.6M
2022-11-16 175.85 177.70 169.12 170.32 1.3M
2022-11-15 164.59 179.72 162.88 175.76 1.9M
2022-11-14 167.64 168.91 161.42 164.59 1.5M
2022-11-11 175.02 178.04 169.60 169.65 1.1M
2022-11-10 176.35 179.73 166.28 169.60 1.7M
2022-11-09 177.82 178.24 173.75 176.49 0.9M
2022-11-08 184.46 185.81 174.33 178.25 1.8M
2022-11-07 183.11 188.51 181.63 184.13 1.2M
2022-11-04 191.89 191.89 179.73 186.76 2.3M
2022-11-03 184.14 193.92 182.43 192.54 2.1M
2022-11-02 182.39 187.95 179.74 185.81 1.5M
2022-11-01 176.14 189.18 173.51 182.39 2.0M
2022-10-31 162.16 186.91 161.49 178.83 2.4M
2022-10-28 155.41 170.62 150.07 165.88 3.2M
2022-10-27 161.25 178.99 159.60 169.72 2.9M
2022-10-26 154.68 164.66 150.00 160.74 1.7M
2022-10-25 159.67 159.87 152.88 154.22 1.2M
2022-10-24 158.91 161.61 155.18 157.70 1.5M
2022-10-21 156.76 158.74 151.44 155.85 1.5M
2022-10-20 147.18 167.23 145.95 158.24 3.6M
2022-10-19 147.87 149.80 145.28 146.95 0.8M
2022-10-18 152.69 152.70 148.65 149.01 0.6M
2022-10-17 141.95 152.14 141.95 151.35 1.3M
2022-10-14 145.27 146.61 140.20 144.60 1.1M
2022-10-13 141.13 148.65 139.95 142.58 1.1M
2022-10-12 135.81 144.39 132.95 143.78 1.4M
2022-10-11 135.47 136.41 130.15 134.80 1.6M
2022-10-10 149.19 149.32 135.19 135.74 2.3M
2022-09-30 156.67 158.11 151.35 151.61 0.8M
2022-09-29 152.51 159.07 149.49 157.42 1.4M
2022-09-28 160.14 160.81 152.03 152.08 1.4M
2022-09-27 158.31 168.24 157.58 163.60 1.5M
2022-09-26 151.37 159.66 150.69 157.28 1.2M
2022-09-23 159.15 159.31 152.04 153.25 1.3M
2022-09-22 156.59 161.62 155.52 158.88 1.0M
2022-09-21 163.62 163.62 157.34 157.51 1.4M
2022-09-20 166.91 167.09 158.68 162.98 1.4M
2022-09-19 170.83 175.75 162.98 164.63 1.3M
2022-09-16 168.50 175.47 167.04 170.83 1.8M
2022-09-15 174.88 176.41 165.27 168.42 1.6M
2022-09-14 169.93 177.03 169.83 176.42 1.2M
2022-09-13 172.89 180.29 172.57 172.57 1.2M
2022-09-09 174.40 174.42 169.54 173.41 1.3M
2022-09-08 177.59 177.59 172.60 174.35 1.1M
2022-09-07 168.89 183.53 168.89 177.00 2.9M
2022-09-06 163.63 168.90 160.86 167.92 2.1M
2022-09-05 160.76 165.53 155.32 163.15 2.2M
2022-09-02 160.03 163.19 158.02 162.25 1.5M
2022-09-01 164.15 167.09 160.25 160.76 1.5M
2022-08-31 171.66 173.80 163.44 163.83 1.5M
2022-08-30 172.62 175.26 169.73 171.23 1.5M
2022-08-29 173.38 179.37 170.76 172.43 1.8M
2022-08-26 181.47 182.38 174.40 175.91 2.1M
2022-08-25 191.75 192.66 173.85 181.70 3.2M
2022-08-24 202.25 203.16 188.09 188.57 2.5M
2022-08-23 203.62 206.33 200.89 201.79 1.3M
2022-08-22 203.03 211.51 198.03 205.21 1.6M
2022-08-19 207.73 216.86 202.92 203.96 1.7M
2022-08-18 206.68 211.30 200.38 208.33 2.4M
2022-08-17 209.09 210.46 201.71 206.68 1.5M
2022-08-16 210.20 212.71 205.44 209.07 2.4M
2022-08-15 214.85 223.19 207.98 209.05 3.6M
2022-08-12 214.12 235.07 211.83 217.77 3.5M
2022-08-11 215.88 223.22 213.80 216.41 3.4M
2022-08-10 206.81 241.05 200.42 213.61 6.5M
2022-08-09 200.42 216.40 185.36 210.92 4.7M
2022-08-08 210.01 216.86 191.81 202.28 7.2M
2022-08-05 167.32 197.95 167.32 197.95 5.4M
2022-08-04 158.19 166.32 156.52 164.96 2.8M
2022-08-03 151.07 159.72 149.49 155.59 2.7M
2022-08-02 146.73 156.57 145.64 150.66 2.2M
2022-08-01 144.71 150.20 139.69 148.60 1.3M
2022-07-29 150.79 150.79 144.28 144.72 1.4M
2022-07-28 146.24 151.57 146.09 150.66 1.7M
2022-07-27 146.86 148.74 145.18 145.36 0.9M
2022-07-26 146.55 149.06 144.21 147.01 0.9M
2022-07-25 144.72 148.31 141.04 147.46 1.6M
2022-07-22 148.38 149.05 142.14 143.39 1.8M
2022-07-21 140.32 150.66 139.71 147.12 2.5M
2022-07-20 141.22 145.18 139.14 140.07 1.5M
2022-07-19 140.61 141.07 136.65 140.41 1.4M
2022-07-18 143.63 144.95 136.75 140.91 1.8M
2022-07-15 140.16 147.72 139.12 144.98 1.6M
2022-07-14 139.19 142.81 137.39 140.29 1.3M
2022-07-13 140.92 141.24 136.51 138.74 1.1M
2022-07-12 150.63 150.63 139.98 140.39 1.9M
2022-07-11 150.79 153.38 147.69 149.52 1.0M
2022-07-08 154.99 157.05 150.21 150.79 1.3M
2022-07-07 153.57 155.22 149.54 153.85 1.5M
2022-07-06 147.81 160.48 147.51 153.05 2.5M
2022-07-05 151.59 152.56 145.72 147.69 1.8M
2022-07-04 155.94 155.94 145.64 152.16 2.4M
2022-07-01 162.22 162.22 157.24 157.90 1.1M
2022-06-30 159.80 164.58 158.56 162.71 1.2M
2022-06-29 164.35 168.90 160.37 160.79 1.4M
2022-06-28 165.59 167.10 157.96 165.89 1.8M
2022-06-27 165.50 168.92 162.53 163.67 1.7M
2022-06-24 156.40 166.64 156.14 162.16 1.6M
2022-06-23 154.31 157.54 150.30 157.51 2.0M
2022-06-22 162.07 165.08 154.31 154.71 1.7M
2022-06-21 163.85 166.04 159.53 161.68 1.1M
2022-06-20 166.64 170.70 162.53 164.35 1.3M
2022-06-17 167.29 170.65 164.63 167.09 0.9M
2022-06-16 165.95 171.54 165.70 168.29 0.9M
2022-06-15 161.38 172.06 161.38 165.72 1.3M
2022-06-14 167.55 168.46 159.24 165.69 1.2M
2022-06-13 174.40 177.13 167.55 168.92 1.7M
2022-06-10 171.28 178.89 171.20 177.60 1.0M
2022-06-09 180.75 180.75 173.54 176.14 0.9M
2022-06-08 183.07 184.24 177.18 181.24 1.2M
2022-06-07 191.36 192.09 180.42 182.69 1.4M
2022-06-06 183.62 195.70 183.53 191.81 2.0M
2022-06-02 170.75 183.94 170.29 183.62 1.5M
2022-06-01 169.36 175.27 168.01 172.99 1.0M
2022-05-31 166.50 170.43 162.29 168.49 0.9M
2022-05-30 166.25 167.59 156.73 166.67 0.8M
2022-05-27 165.31 169.36 162.53 163.90 0.9M
2022-05-26 168.03 170.29 160.72 163.67 0.9M
2022-05-25 169.13 174.55 164.68 167.84 1.1M
2022-05-24 176.17 178.95 170.29 170.75 0.6M
2022-05-23 174.85 177.04 172.58 176.22 0.6M
2022-05-20 180.06 180.33 173.48 174.75 0.5M
2022-05-19 169.11 179.19 168.92 178.12 0.9M
2022-05-18 174.94 176.17 171.66 172.90 0.6M
2022-05-17 168.77 176.95 165.60 174.74 0.7M
2022-05-16 166.39 170.73 166.39 168.77 0.7M
2022-05-13 164.39 168.68 162.61 167.02 0.9M
2022-05-12 159.88 167.09 158.55 164.35 1.0M
2022-05-11 152.27 165.72 150.21 160.34 1.7M
2022-05-10 141.06 158.09 141.06 152.04 1.8M
2022-05-09 143.81 146.65 141.53 144.09 0.8M
2022-05-06 142.83 148.32 140.62 146.04 0.9M
2022-05-05 144.27 149.75 141.53 146.67 1.2M
2022-04-29 146.31 149.29 135.24 147.46 2.0M
2022-04-28 146.09 148.36 142.99 146.09 1.1M
2022-04-27 127.39 147.88 127.39 146.80 2.3M
2022-04-26 139.10 139.14 128.85 131.94 1.6M
2022-04-25 151.11 151.11 136.51 136.96 2.1M
2022-04-22 156.68 157.49 151.12 152.19 0.8M
2022-04-21 156.62 158.65 155.25 156.16 0.8M
2022-04-20 164.76 164.76 156.61 157.53 1.7M
2022-04-19 175.66 178.93 162.07 164.58 2.2M
2022-04-18 172.57 182.58 170.35 181.38 0.9M
2022-04-15 172.57 178.87 170.75 173.26 0.5M
2022-04-14 179.02 184.35 172.16 175.77 0.8M
2022-04-13 179.91 182.61 173.64 177.61 0.6M
2022-04-12 188.09 188.95 178.94 184.90 0.5M
2022-04-11 197.39 197.39 185.45 187.64 0.7M
2022-04-08 197.54 201.35 191.75 197.39 0.5M
2022-04-07 198.50 198.57 194.04 195.89 0.4M
2022-04-06 207.99 208.59 193.57 198.50 0.6M
2022-04-01 205.44 209.36 204.11 207.99 0.4M
2022-03-31 215.49 215.58 205.44 206.55 0.6M
2022-03-30 212.74 218.38 209.16 216.04 0.6M
2022-03-29 210.33 215.03 206.62 210.92 0.7M
2022-03-28 203.74 213.13 199.96 210.92 0.9M
2022-03-25 199.92 207.21 199.92 206.66 1.3M
2022-03-24 201.24 201.79 194.52 199.22 0.9M
2022-03-23 202.25 204.99 197.17 203.39 0.9M
2022-03-22 210.05 211.88 201.33 201.52 1.1M
2022-03-21 212.09 213.66 201.84 211.88 1.4M
2022-03-18 210.86 216.62 205.99 209.84 1.2M
2022-03-17 222.33 223.70 210.01 211.79 1.8M
2022-03-16 204.06 219.27 198.87 215.94 2.3M
2022-03-15 189.03 202.90 188.78 199.51 1.5M
2022-03-14 205.44 206.47 191.34 192.89 1.4M
2022-03-11 201.40 202.51 193.23 199.74 1.2M
2022-03-10 197.59 208.83 197.59 202.52 1.7M
2022-03-09 182.62 193.57 179.42 190.92 1.6M
2022-03-08 184.71 186.26 176.22 179.49 1.0M
2022-03-07 188.86 191.65 180.88 182.70 1.4M
2022-03-04 183.53 194.17 180.79 190.06 1.7M
2022-03-03 184.97 190.74 183.99 186.63 1.6M
2022-03-02 184.74 185.36 176.02 182.84 1.4M
2022-03-01 191.74 191.93 182.15 185.14 1.6M
2022-02-28 189.92 192.66 183.17 189.87 1.9M
2022-02-25 192.29 195.54 188.43 191.61 1.4M
2022-02-24 199.42 199.74 185.81 190.01 1.7M
2022-02-23 180.79 202.70 179.24 201.33 1.8M
2022-02-22 178.96 180.94 173.55 180.63 1.2M
2022-02-21 178.96 183.68 177.31 178.67 1.1M
2022-02-18 183.36 183.99 177.58 178.96 1.8M
2022-02-17 178.55 186.06 176.06 184.90 1.0M
2022-02-16 180.33 181.19 176.69 178.55 1.0M
2022-02-15 168.01 177.95 168.01 177.72 1.3M
2022-02-14 164.32 170.59 160.70 168.92 1.1M
2022-02-11 166.87 170.93 165.27 166.18 0.8M
2022-02-10 172.80 174.37 165.28 169.26 0.9M
2022-02-09 170.38 176.60 170.38 171.97 1.4M
2022-02-08 175.46 177.65 168.93 172.33 1.3M
2022-02-07 179.65 183.41 174.85 176.68 1.6M
2022-01-28 178.55 182.96 175.88 175.88 1.8M
2022-01-27 180.91 187.59 179.10 180.31 1.4M
2022-01-26 184.72 184.72 178.15 183.94 1.2M
2022-01-25 187.01 189.36 182.16 183.07 1.5M
2022-01-24 178.39 188.32 178.35 186.73 1.5M
2022-01-21 182.96 185.65 180.33 180.68 1.4M
2022-01-20 181.57 189.46 181.57 184.51 1.6M
2022-01-19 188.26 190.97 185.49 186.41 1.1M
2022-01-18 187.09 193.01 183.00 189.39 2.3M
2022-01-17 190.87 193.34 175.01 187.57 4.8M
2022-01-14 184.90 194.32 181.87 193.34 1.9M
2022-01-13 190.84 192.09 182.73 183.99 2.0M
2022-01-12 189.74 193.78 184.21 192.04 2.4M
2022-01-11 200.20 203.39 188.33 189.85 2.3M
2022-01-10 207.03 208.57 198.14 200.24 1.4M
2022-01-07 209.23 212.19 205.56 206.17 0.8M
2022-01-06 212.75 214.38 207.16 208.24 1.2M
2022-01-05 228.72 231.92 212.88 214.48 1.4M
2022-01-04 234.20 235.98 223.38 225.99 1.0M