Hongfa Tech

600885
🏛️ china →
26.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26.51 27.58 26.51 27.12 4,669.0K
09:35 27.12 27.12 26.95 27.00 1,269.1K
09:40 27.00 27.03 26.90 26.90 632.8K
09:45 26.89 27.00 26.83 26.83 905.4K
09:50 26.83 26.83 26.66 26.67 704.7K
09:55 26.67 26.75 26.62 26.73 514.3K
10:00 26.73 26.86 26.73 26.75 404.4K
10:05 26.76 26.76 26.68 26.70 306.5K
10:10 26.71 26.73 26.65 26.67 279.8K
10:15 26.72 26.73 26.68 26.69 253.3K
10:20 26.69 26.73 26.65 26.73 285.1K
10:25 26.74 26.79 26.71 26.71 232.3K
10:30 26.73 26.85 26.71 26.84 442.9K
10:35 26.84 26.85 26.62 26.67 526.5K
10:40 26.67 26.70 26.47 26.53 946.8K
10:45 26.56 26.70 26.56 26.68 250.6K
10:50 26.69 26.73 26.63 26.66 266.3K
10:55 26.67 26.75 26.63 26.72 258.4K
11:00 26.74 26.88 26.71 26.83 290.2K
11:05 26.84 26.87 26.81 26.84 237.6K
11:10 26.82 26.83 26.77 26.81 243.8K
11:15 26.81 26.86 26.77 26.80 351.0K
11:20 26.80 26.85 26.77 26.84 238.9K
11:25 26.80 26.90 26.80 26.85 286.0K
13:00 26.86 26.86 26.61 26.66 363.0K
13:05 26.70 26.70 26.59 26.63 658.1K
13:10 26.66 26.69 26.60 26.63 251.1K
13:15 26.62 26.69 26.62 26.63 184.0K
13:20 26.63 26.72 26.61 26.69 276.2K
13:25 26.70 26.73 26.64 26.71 358.2K
13:30 26.73 26.73 26.61 26.64 251.1K
13:35 26.65 26.67 26.62 26.65 366.7K
13:40 26.65 26.70 26.64 26.67 201.0K
13:45 26.67 26.68 26.61 26.62 265.5K
13:50 26.62 26.63 26.56 26.60 448.7K
13:55 26.60 26.60 26.51 26.53 360.7K
14:00 26.52 26.62 26.52 26.61 270.8K
14:05 26.61 26.61 26.55 26.59 174.1K
14:10 26.60 26.61 26.56 26.56 288.6K
14:15 26.56 26.63 26.56 26.60 315.9K
14:20 26.60 26.63 26.57 26.57 202.5K
14:25 26.56 26.59 26.53 26.56 253.7K
14:30 26.57 26.59 26.50 26.52 354.6K
14:35 26.52 26.54 26.49 26.50 385.1K
14:40 26.50 26.55 26.48 26.53 389.9K
14:45 26.53 26.58 26.50 26.51 521.2K
14:50 26.51 26.55 26.45 26.48 731.3K
14:55 26.49 26.51 26.46 26.46 355.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 26.60 26.74 26.02 26.40 21.6M
2025-09-26 26.55 27.64 26.44 26.48 23.1M
2025-09-25 25.70 26.86 25.66 26.61 25.8M
2025-09-24 25.50 25.79 25.40 25.74 17.4M
2025-09-23 26.05 26.19 25.30 25.67 20.3M
2025-09-22 27.12 27.25 25.80 25.98 28.6M
2025-09-19 26.28 27.05 26.22 26.92 28.6M
2025-09-18 26.58 27.03 26.09 26.30 30.7M
2025-09-17 26.16 26.59 26.00 26.55 19.6M
2025-09-16 26.48 26.48 25.73 26.32 21.7M
2025-09-15 26.97 27.07 26.30 26.36 19.5M
2025-09-12 27.61 27.68 26.86 26.86 30.4M
2025-09-11 25.75 27.77 25.60 27.60 45.5M
2025-09-10 26.14 26.28 25.37 25.77 15.1M
2025-09-09 26.37 26.64 26.02 26.16 19.0M
2025-09-08 25.72 26.40 25.56 26.36 24.7M
2025-09-05 25.47 26.05 25.30 25.75 20.4M
2025-09-04 25.17 26.15 25.05 25.29 22.7M
2025-09-03 25.36 25.57 25.03 25.14 12.7M
2025-09-02 26.16 26.20 25.00 25.38 21.7M
2025-09-01 26.35 26.38 25.91 26.08 17.1M
2025-08-29 25.77 26.50 25.64 26.18 21.7M
2025-08-28 25.70 25.95 25.15 25.66 19.5M
2025-08-27 26.20 26.39 25.70 25.70 23.2M
2025-08-26 25.98 26.39 25.86 26.19 23.4M
2025-08-25 25.76 26.31 25.76 25.97 29.1M
2025-08-22 25.69 25.72 25.47 25.71 15.3M
2025-08-21 25.60 25.87 25.43 25.72 21.1M
2025-08-20 25.40 25.61 25.23 25.60 16.3M
2025-08-19 25.85 25.92 25.33 25.43 20.7M
2025-08-18 26.28 26.29 25.64 25.87 24.4M
2025-08-15 26.11 26.45 26.04 26.14 19.7M
2025-08-14 26.71 26.74 26.20 26.25 18.4M
2025-08-13 26.60 26.75 26.32 26.71 17.4M
2025-08-12 26.12 26.77 25.90 26.60 25.6M
2025-08-11 24.98 26.15 24.89 25.90 28.8M
2025-08-08 24.48 24.81 24.48 24.66 11.3M
2025-08-07 24.57 24.62 24.32 24.47 7.3M
2025-08-06 24.52 24.62 24.30 24.57 9.1M
2025-08-05 24.53 24.65 24.39 24.52 8.3M
2025-08-04 24.39 24.60 24.28 24.39 8.8M
2025-08-01 24.54 24.87 24.40 24.44 13.1M
2025-07-31 24.27 24.87 24.05 24.53 21.2M
2025-07-30 24.28 24.97 23.96 24.18 23.2M
2025-07-29 23.61 23.67 23.35 23.61 8.2M
2025-07-28 23.69 23.82 23.50 23.69 6.1M
2025-07-25 23.65 23.78 23.55 23.60 5.5M
2025-07-24 23.58 23.66 23.37 23.61 9.7M
2025-07-23 23.82 23.99 23.55 23.62 10.5M
2025-07-22 23.50 23.97 23.45 23.80 10.5M
2025-07-21 23.55 23.60 23.35 23.50 5.9M
2025-07-18 23.33 23.54 23.24 23.48 7.7M
2025-07-17 22.86 23.45 22.86 23.32 8.7M
2025-07-16 22.97 23.05 22.84 22.87 5.6M
2025-07-15 22.94 23.19 22.86 22.94 7.8M
2025-07-14 22.81 23.15 22.61 22.98 8.7M
2025-07-11 23.03 23.15 22.70 22.77 14.7M
2025-07-10 23.03 23.12 22.90 22.97 5.6M
2025-07-09 23.00 23.10 22.90 22.94 7.2M
2025-07-08 22.75 23.20 22.54 23.06 9.3M
2025-07-07 22.74 23.00 22.58 22.72 6.2M
2025-07-04 22.60 22.93 22.42 22.75 8.8M
2025-07-03 22.22 22.65 22.19 22.47 8.3M
2025-07-02 22.31 22.36 22.13 22.20 6.0M
2025-07-01 22.42 22.58 22.21 22.36 8.5M
2025-06-30 22.12 22.40 22.00 22.31 8.4M
2025-06-27 22.02 22.18 21.73 22.00 6.9M
2025-06-26 22.41 22.43 21.93 21.93 9.9M
2025-06-25 22.07 22.44 21.93 22.40 9.0M
2025-06-24 21.77 22.15 21.68 22.06 7.4M
2025-06-23 21.78 21.96 21.58 21.70 5.7M
2025-06-20 21.71 22.32 21.71 21.96 6.9M
2025-06-19 22.34 22.42 21.63 21.84 9.2M
2025-06-18 22.58 22.86 22.53 22.70 5.3M
2025-06-17 22.93 22.93 22.59 22.61 6.7M
2025-06-16 22.76 23.12 22.73 22.83 5.3M
2025-06-13 23.01 23.16 22.84 22.86 6.2M
2025-06-12 23.19 23.19 22.74 23.08 8.7M
2025-06-11 32.29 32.70 32.16 32.37 5.1M
2025-06-10 32.67 32.72 32.16 32.18 4.8M
2025-06-09 32.72 32.87 32.45 32.65 5.5M
2025-06-06 32.78 33.19 32.60 32.71 4.4M
2025-06-05 32.52 32.84 32.42 32.75 3.2M
2025-06-04 32.59 32.87 32.31 32.50 4.3M
2025-06-03 32.77 32.91 32.33 32.38 5.4M
2025-05-30 33.22 33.22 32.69 32.76 4.3M
2025-05-29 33.11 33.56 32.97 33.24 4.1M
2025-05-28 33.02 33.35 32.82 33.27 2.7M
2025-05-27 33.44 33.75 32.90 32.99 4.2M
2025-05-26 33.84 34.15 33.30 33.44 3.8M
2025-05-23 33.61 34.25 33.60 33.85 5.7M
2025-05-22 33.62 33.93 33.49 33.60 3.7M
2025-05-21 33.17 33.78 33.06 33.67 5.7M
2025-05-20 32.47 33.85 32.21 33.15 7.3M
2025-05-19 32.71 32.97 32.08 32.36 4.5M
2025-05-16 33.27 33.39 32.85 32.86 4.6M
2025-05-15 33.28 33.55 32.96 33.37 3.4M
2025-05-14 33.26 33.44 32.98 33.34 3.8M
2025-05-13 33.73 33.74 33.20 33.25 4.6M
2025-05-12 33.05 33.45 32.88 33.26 5.4M
2025-05-09 33.26 33.27 32.78 32.79 4.8M
2025-05-08 33.22 33.59 33.11 33.26 4.1M
2025-05-07 33.90 34.28 33.00 33.21 5.3M
2025-05-06 33.00 33.86 32.48 33.49 7.3M
2025-04-30 33.10 33.26 32.79 32.84 4.1M
2025-04-29 32.90 33.19 32.52 33.10 5.2M
2025-04-28 32.79 33.58 32.71 33.48 4.0M
2025-04-25 32.98 33.10 32.71 32.81 2.0M
2025-04-24 33.14 33.15 32.66 32.88 3.3M
2025-04-23 32.70 33.43 32.47 33.18 5.2M
2025-04-22 32.17 32.83 32.02 32.37 4.7M
2025-04-21 32.04 32.30 31.75 32.08 3.3M
2025-04-18 31.55 32.00 31.50 31.81 3.6M
2025-04-17 31.71 31.87 31.48 31.56 4.9M
2025-04-16 32.35 32.36 31.16 31.77 7.4M
2025-04-15 32.46 32.63 32.11 32.51 3.7M
2025-04-14 32.65 32.88 32.46 32.56 5.5M
2025-04-11 32.00 32.78 31.77 32.51 5.4M
2025-04-10 32.50 33.16 31.88 32.03 9.2M
2025-04-09 31.68 31.89 30.80 31.35 10.6M
2025-04-08 31.48 32.20 30.70 31.90 12.1M
2025-04-07 32.30 33.15 31.53 31.53 14.4M
2025-04-03 36.12 36.33 34.73 35.03 8.9M
2025-04-02 35.96 36.58 35.82 36.36 7.0M
2025-04-01 37.00 37.25 35.97 36.06 6.4M
2025-03-31 36.21 37.52 36.05 36.83 10.4M
2025-03-28 36.17 36.32 35.67 35.95 4.4M
2025-03-27 35.81 36.58 35.51 36.24 5.0M
2025-03-26 36.05 36.29 35.68 35.80 4.3M
2025-03-25 35.28 36.30 35.06 36.05 6.9M
2025-03-24 35.62 36.00 35.02 35.42 6.1M
2025-03-21 35.80 35.90 35.01 35.19 4.5M
2025-03-20 36.30 36.30 35.55 35.72 4.9M
2025-03-19 36.43 36.70 36.00 36.21 5.2M
2025-03-18 37.76 38.28 36.30 36.42 9.1M
2025-03-17 37.80 38.36 36.75 37.20 11.9M
2025-03-14 37.29 37.38 36.52 37.08 8.8M
2025-03-13 37.30 37.37 36.36 36.95 7.4M
2025-03-12 35.30 37.22 35.20 37.08 14.2M
2025-03-11 34.09 35.37 33.90 34.98 6.7M
2025-03-10 34.70 34.79 33.88 34.41 5.2M
2025-03-07 34.21 35.00 33.95 34.54 6.3M
2025-03-06 33.57 34.62 33.52 34.20 7.4M
2025-03-05 33.63 33.77 33.14 33.48 4.5M
2025-03-04 33.17 33.88 33.17 33.55 3.9M
2025-03-03 33.65 34.22 33.38 33.46 5.1M
2025-02-28 33.68 34.21 33.39 33.62 8.0M
2025-02-27 33.55 33.88 33.35 33.78 4.3M
2025-02-26 33.29 33.78 33.16 33.62 4.7M
2025-02-25 33.62 33.73 33.23 33.36 5.8M
2025-02-24 34.60 34.70 33.73 33.77 7.5M
2025-02-21 33.60 34.75 33.56 34.50 10.7M
2025-02-20 33.31 33.80 32.90 33.60 6.4M
2025-02-19 33.78 33.80 33.17 33.46 8.3M
2025-02-18 32.80 33.71 32.61 33.49 10.1M
2025-02-17 32.85 33.14 32.35 32.81 6.5M
2025-02-14 32.45 33.10 32.41 32.97 6.6M
2025-02-13 33.01 33.18 32.43 32.49 9.1M
2025-02-12 32.91 33.14 32.68 33.01 5.1M
2025-02-11 33.20 33.34 32.77 33.08 7.0M
2025-02-10 34.25 34.25 33.15 33.22 10.5M
2025-02-07 34.14 34.79 33.84 34.25 7.2M
2025-02-06 34.05 34.55 33.81 34.11 7.5M
2025-02-05 34.41 34.94 33.79 34.11 13.5M
2025-01-27 34.60 35.00 34.20 34.40 9.2M
2025-01-24 33.40 35.17 33.24 34.60 13.1M
2025-01-23 33.97 34.00 33.10 33.41 9.3M
2025-01-22 34.08 34.16 33.31 33.66 6.8M
2025-01-21 33.45 34.08 33.03 33.95 13.1M
2025-01-20 32.56 33.43 32.48 33.25 11.4M
2025-01-17 31.87 32.60 31.76 32.30 7.9M
2025-01-16 31.43 32.08 31.31 31.86 7.4M
2025-01-15 32.13 32.22 31.21 31.31 8.7M
2025-01-14 31.40 32.48 31.21 32.21 10.1M
2025-01-13 31.02 32.06 30.98 31.72 10.4M
2025-01-10 30.97 31.26 30.77 31.02 3.7M
2025-01-09 31.60 31.88 30.90 30.97 5.9M
2025-01-08 31.35 31.78 30.61 31.62 7.2M
2025-01-07 31.04 31.57 30.81 31.49 6.5M
2025-01-06 30.90 31.20 30.59 31.03 8.1M
2025-01-03 30.10 31.16 30.10 30.59 8.3M
2025-01-02 31.80 31.80 30.10 30.44 11.6M