Advertisement
Advertisement
U.S. Markets open in 47 mins
S&P Futures
4,015.00 +32.00 (+0.80%) Dow Futures
32,734.00 +278.00 (+0.86%) Nasdaq Futures
12,764.50 +76.00 (+0.60%) Russell 2000 Futures
1,786.10 +25.40 (+1.44%) Crude Oil
68.60 +0.96 (+1.42%) Gold
1,968.50 -14.30 (-0.72%)
Hubei Forbon Technology Co.,Ltd. (300387.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Follow
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 7.10 | 7.24 | 7.09 | 7.23 | 7.23 | 4,823,300 |
| Mar 20, 2023 | 7.25 | 7.27 | 7.07 | 7.09 | 7.09 | 6,403,224 |
| Mar 17, 2023 | 7.21 | 7.27 | 7.13 | 7.20 | 7.20 | 9,502,800 |
| Mar 16, 2023 | 7.12 | 7.47 | 7.03 | 7.22 | 7.22 | 15,761,417 |
| Mar 15, 2023 | 6.96 | 7.12 | 6.96 | 7.08 | 7.08 | 3,489,800 |
| Mar 14, 2023 | 7.03 | 7.06 | 6.86 | 6.94 | 6.94 | 3,545,300 |
| Mar 13, 2023 | 7.09 | 7.15 | 7.00 | 7.05 | 7.05 | 2,929,500 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 7.14 | 7.23 | 7.12 | 7.21 | 7.21 | 3,052,200 |
| Mar 08, 2023 | 7.07 | 7.17 | 7.04 | 7.16 | 7.16 | 3,151,756 |
| Mar 07, 2023 | 7.25 | 7.27 | 7.09 | 7.09 | 7.09 | 4,085,700 |
| Mar 06, 2023 | 7.33 | 7.36 | 7.25 | 7.25 | 7.25 | 3,965,608 |
| Mar 03, 2023 | 7.33 | 7.34 | 7.23 | 7.28 | 7.28 | 2,739,100 |
| Mar 02, 2023 | 7.42 | 7.44 | 7.29 | 7.31 | 7.31 | 4,225,300 |
| Mar 01, 2023 | 7.34 | 7.44 | 7.31 | 7.40 | 7.40 | 4,935,480 |
| Feb 28, 2023 | 7.27 | 7.37 | 7.25 | 7.37 | 7.37 | 5,170,800 |
| Feb 27, 2023 | 7.28 | 7.31 | 7.19 | 7.24 | 7.24 | 4,148,867 |
| Feb 24, 2023 | 7.31 | 7.31 | 7.15 | 7.24 | 7.24 | 4,243,957 |
| Feb 23, 2023 | 7.31 | 7.37 | 7.24 | 7.29 | 7.29 | 4,119,600 |
| Feb 22, 2023 | 7.40 | 7.40 | 7.29 | 7.33 | 7.33 | 5,229,500 |
| Feb 21, 2023 | 7.40 | 7.52 | 7.34 | 7.39 | 7.39 | 5,685,717 |
| Feb 20, 2023 | 7.37 | 7.39 | 7.21 | 7.38 | 7.38 | 6,193,600 |
| Feb 17, 2023 | 7.26 | 7.43 | 7.26 | 7.31 | 7.31 | 7,814,500 |
| Feb 16, 2023 | 7.48 | 7.52 | 7.20 | 7.25 | 7.25 | 9,459,300 |
| Feb 15, 2023 | 7.46 | 7.54 | 7.44 | 7.48 | 7.48 | 8,426,200 |
| Feb 14, 2023 | 7.68 | 7.68 | 7.45 | 7.46 | 7.46 | 23,435,022 |
| Feb 13, 2023 | 7.96 | 7.97 | 7.72 | 7.87 | 7.87 | 16,382,610 |
| Feb 10, 2023 | 7.65 | 7.97 | 7.60 | 7.82 | 7.82 | 16,831,252 |
| Feb 09, 2023 | 7.45 | 7.64 | 7.45 | 7.61 | 7.61 | 8,957,601 |
| Feb 08, 2023 | 7.59 | 7.75 | 7.55 | 7.62 | 7.62 | 9,589,250 |
| Feb 07, 2023 | 7.50 | 7.68 | 7.48 | 7.57 | 7.57 | 10,836,302 |
| Feb 06, 2023 | 7.55 | 7.67 | 7.40 | 7.50 | 7.50 | 15,931,110 |
| Feb 03, 2023 | 7.59 | 7.75 | 7.52 | 7.73 | 7.73 | 22,220,797 |
| Feb 02, 2023 | 7.32 | 7.82 | 7.27 | 7.56 | 7.56 | 21,297,729 |
| Feb 01, 2023 | 7.23 | 7.35 | 7.19 | 7.34 | 7.34 | 6,737,700 |
| Jan 31, 2023 | 7.18 | 7.23 | 7.12 | 7.23 | 7.23 | 6,709,104 |
| Jan 30, 2023 | 7.07 | 7.15 | 7.04 | 7.15 | 7.15 | 6,487,314 |
| Jan 20, 2023 | 6.93 | 7.05 | 6.92 | 7.01 | 7.01 | 3,696,300 |
| Jan 19, 2023 | 6.83 | 6.95 | 6.78 | 6.93 | 6.93 | 3,643,800 |
| Jan 18, 2023 | 6.77 | 6.84 | 6.72 | 6.83 | 6.83 | 2,696,614 |
| Jan 17, 2023 | 6.71 | 6.79 | 6.69 | 6.74 | 6.74 | 2,765,000 |
| Jan 16, 2023 | 6.69 | 6.74 | 6.64 | 6.71 | 6.71 | 3,225,500 |
| Jan 13, 2023 | 6.71 | 6.71 | 6.59 | 6.64 | 6.64 | 2,618,499 |
| Jan 12, 2023 | 6.68 | 6.74 | 6.64 | 6.68 | 6.68 | 2,656,800 |
| Jan 11, 2023 | 6.81 | 6.81 | 6.69 | 6.70 | 6.70 | 2,865,562 |
| Jan 10, 2023 | 6.84 | 6.87 | 6.76 | 6.79 | 6.79 | 2,582,000 |
| Jan 09, 2023 | 6.73 | 6.88 | 6.73 | 6.83 | 6.83 | 4,677,702 |
| Jan 06, 2023 | 6.76 | 6.82 | 6.71 | 6.73 | 6.73 | 4,121,679 |
| Jan 05, 2023 | 6.78 | 6.79 | 6.69 | 6.76 | 6.76 | 3,814,104 |
| Jan 04, 2023 | 6.70 | 6.84 | 6.67 | 6.79 | 6.79 | 5,063,008 |
| Jan 03, 2023 | 6.49 | 6.68 | 6.46 | 6.66 | 6.66 | 4,351,843 |
| Dec 30, 2022 | 6.44 | 6.52 | 6.40 | 6.48 | 6.48 | 2,562,884 |
| Dec 29, 2022 | 6.46 | 6.52 | 6.38 | 6.41 | 6.41 | 2,711,101 |
| Dec 28, 2022 | 6.67 | 6.67 | 6.45 | 6.48 | 6.48 | 3,848,802 |
| Dec 27, 2022 | 6.62 | 6.71 | 6.52 | 6.68 | 6.68 | 4,583,600 |
| Dec 26, 2022 | 6.60 | 6.69 | 6.50 | 6.61 | 6.61 | 4,842,500 |
| Dec 23, 2022 | 6.46 | 6.57 | 6.41 | 6.47 | 6.47 | 3,822,440 |
| Dec 22, 2022 | 6.66 | 6.72 | 6.42 | 6.46 | 6.46 | 4,015,100 |
| Dec 21, 2022 | 6.61 | 6.76 | 6.57 | 6.65 | 6.65 | 3,144,781 |
| Dec 20, 2022 | 6.61 | 6.71 | 6.50 | 6.63 | 6.63 | 3,533,100 |
| Dec 19, 2022 | 6.79 | 6.88 | 6.57 | 6.61 | 6.61 | 5,095,831 |
| Dec 16, 2022 | 6.93 | 6.96 | 6.79 | 6.83 | 6.83 | 4,004,600 |
| Dec 15, 2022 | 6.85 | 7.00 | 6.82 | 6.98 | 6.98 | 3,835,008 |
| Dec 14, 2022 | 6.84 | 6.92 | 6.82 | 6.85 | 6.85 | 3,576,892 |
| Dec 13, 2022 | 6.86 | 6.98 | 6.84 | 6.88 | 6.88 | 3,847,500 |
| Dec 12, 2022 | 6.91 | 6.94 | 6.83 | 6.86 | 6.86 | 4,233,600 |
| Dec 09, 2022 | 7.02 | 7.02 | 6.89 | 6.89 | 6.89 | 4,700,900 |
| Dec 08, 2022 | 7.04 | 7.07 | 6.91 | 7.00 | 7.00 | 4,834,400 |
| Dec 07, 2022 | 7.03 | 7.04 | 6.95 | 7.00 | 7.00 | 4,200,640 |
| Dec 06, 2022 | 7.06 | 7.06 | 6.95 | 7.05 | 7.05 | 4,852,251 |
| Dec 05, 2022 | 7.01 | 7.07 | 7.00 | 7.07 | 7.07 | 4,100,289 |
| Dec 02, 2022 | 6.96 | 7.02 | 6.95 | 7.02 | 7.02 | 4,234,069 |
| Dec 01, 2022 | 7.06 | 7.07 | 6.94 | 6.99 | 6.99 | 5,261,400 |
| Nov 30, 2022 | 6.89 | 7.05 | 6.88 | 6.96 | 6.96 | 5,685,900 |
| Nov 29, 2022 | 6.87 | 6.94 | 6.81 | 6.90 | 6.90 | 4,892,400 |
| Nov 28, 2022 | 6.84 | 6.86 | 6.66 | 6.79 | 6.79 | 5,150,200 |
| Nov 25, 2022 | 6.87 | 6.93 | 6.74 | 6.77 | 6.77 | 5,395,380 |
| Nov 24, 2022 | 6.88 | 6.94 | 6.83 | 6.92 | 6.92 | 4,329,960 |
| Nov 23, 2022 | 6.93 | 6.97 | 6.80 | 6.84 | 6.84 | 5,924,574 |
| Nov 22, 2022 | 7.09 | 7.18 | 6.91 | 6.97 | 6.97 | 8,438,460 |
| Nov 21, 2022 | 7.02 | 7.19 | 6.94 | 7.14 | 7.14 | 8,811,047 |
| Nov 18, 2022 | 7.10 | 7.16 | 6.98 | 6.98 | 6.98 | 7,087,547 |
| Nov 17, 2022 | 6.95 | 7.15 | 6.90 | 7.11 | 7.11 | 8,419,268 |
| Nov 16, 2022 | 7.16 | 7.19 | 7.06 | 7.12 | 7.12 | 6,891,500 |
| Nov 15, 2022 | 7.13 | 7.24 | 7.09 | 7.18 | 7.18 | 9,843,200 |
| Nov 14, 2022 | 7.23 | 7.35 | 7.12 | 7.17 | 7.17 | 12,189,318 |
| Nov 11, 2022 | 7.54 | 7.61 | 7.26 | 7.28 | 7.28 | 22,397,874 |
| Nov 10, 2022 | 7.59 | 7.75 | 7.26 | 7.45 | 7.45 | 28,470,227 |
| Nov 09, 2022 | 7.15 | 7.46 | 7.10 | 7.42 | 7.42 | 20,975,759 |
| Nov 08, 2022 | 7.27 | 7.32 | 7.06 | 7.14 | 7.14 | 16,002,446 |
| Nov 07, 2022 | 6.95 | 7.43 | 6.88 | 7.29 | 7.29 | 26,321,496 |
| Nov 04, 2022 | 7.00 | 7.10 | 6.84 | 6.98 | 6.98 | 22,309,288 |
| Nov 03, 2022 | 6.99 | 7.39 | 6.86 | 6.89 | 6.89 | 30,274,523 |
| Nov 02, 2022 | 6.55 | 6.66 | 6.47 | 6.65 | 6.65 | 8,598,108 |
| Nov 01, 2022 | 6.30 | 6.51 | 6.26 | 6.49 | 6.49 | 6,779,700 |
| Oct 31, 2022 | 6.14 | 6.36 | 6.08 | 6.25 | 6.25 | 4,747,132 |
| Oct 28, 2022 | 6.39 | 6.40 | 6.11 | 6.15 | 6.15 | 5,838,700 |
| Oct 27, 2022 | 6.38 | 6.43 | 6.31 | 6.32 | 6.32 | 3,184,289 |
| Oct 26, 2022 | 6.21 | 6.39 | 6.17 | 6.39 | 6.39 | 4,426,932 |
| Oct 25, 2022 | 6.25 | 6.30 | 6.04 | 6.17 | 6.17 | 4,759,311 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
