Stock listing
Shenzhen:002806 Guangdong Huafeng New Energy Technology Co., Ltd. (华锋股份) 股价
Follow Guangdong Huafeng New Energy Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002806
¥12.27 CNY +0.49 (+4.2%)
Close on Nov 5, 2026
- Day range
- ¥11.71 – ¥12.34 CNYNov 5, 2026
- Volume
- 4.78M sharesNov 5, 2026
- Market cap
- ¥2.61B CNYAt the close on Nov 5, 2026 · price × 212.5M shares outstanding
- 52-week range
- ¥11.20 – ¥22.18 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥94.16M CNYMedian day 5.47M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:002806 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.27 | +0.49 | +4.2% | ¥11.85 | ¥12.34 | ¥11.71 | 4,782,500 | |
| ¥11.78 | +0.23 | +2.0% | ¥11.56 | ¥11.82 | ¥11.20 | 5,581,510 | |
| ¥11.55 | -0.29 | -2.4% | ¥11.77 | ¥11.99 | ¥11.46 | 3,858,500 | |
| ¥11.84 | +0.19 | +1.6% | ¥11.80 | ¥11.95 | ¥11.33 | 4,658,400 | |
| ¥11.65 | -0.53 | -4.4% | ¥12.02 | ¥12.33 | ¥11.65 | 4,568,700 | |
| ¥12.18 | -0.48 | -3.8% | ¥12.66 | ¥12.78 | ¥12.18 | 4,083,472 | |
| ¥12.66 | -0.16 | -1.2% | ¥12.70 | ¥12.82 | ¥12.38 | 5,456,700 | |
| ¥12.82 | -0.21 | -1.6% | ¥13.00 | ¥13.32 | ¥12.80 | 5,235,228 | |
| ¥13.03 | -0.16 | -1.2% | ¥13.18 | ¥13.18 | ¥12.79 | 3,731,600 | |
| ¥13.19 | +0.19 | +1.5% | ¥12.96 | ¥13.22 | ¥12.17 | 7,110,100 | |
| ¥13.00 | -0.40 | -3.0% | ¥13.32 | ¥13.58 | ¥13.00 | 4,564,000 | |
| ¥13.40 | -0.11 | -0.8% | ¥13.73 | ¥13.75 | ¥13.36 | 3,674,100 | |
| ¥13.51 | +0.10 | +0.7% | ¥13.38 | ¥13.74 | ¥13.33 | 3,939,200 | |
| ¥13.41 | -0.19 | -1.4% | ¥13.49 | ¥13.65 | ¥13.00 | 6,162,700 | |
| ¥13.60 | -0.51 | -3.6% | ¥14.29 | ¥14.36 | ¥13.37 | 9,675,580 | |
| ¥14.11 | -0.15 | -1.1% | ¥13.85 | ¥14.59 | ¥13.58 | 10,668,900 | |
| ¥14.26 | +0.06 | +0.4% | ¥14.20 | ¥15.25 | ¥14.00 | 12,943,200 | |
| ¥14.20 | +0.20 | +1.4% | ¥13.77 | ¥14.31 | ¥13.36 | 5,868,163 | |
| ¥14.00 | -0.52 | -3.6% | ¥14.50 | ¥14.54 | ¥14.00 | 4,946,300 | |
| ¥14.52 | -0.15 | -1.0% | ¥14.56 | ¥14.71 | ¥13.89 | 6,756,200 | |
| ¥14.67 | +0.20 | +1.4% | ¥14.47 | ¥14.95 | ¥14.40 | 5,683,183 | |
| ¥14.47 | -0.48 | -3.2% | ¥14.92 | ¥14.94 | ¥14.45 | 6,361,900 | |
| ¥14.95 | +0.20 | +1.4% | ¥14.75 | ¥15.15 | ¥14.75 | 7,034,683 | |
| ¥14.75 | -0.46 | -3.0% | ¥15.19 | ¥15.22 | ¥14.47 | 7,699,983 | |
| ¥15.21 | -0.07 | -0.5% | ¥15.18 | ¥15.53 | ¥15.17 | 5,417,500 | |
| ¥15.28 | -0.10 | -0.7% | ¥15.37 | ¥15.48 | ¥15.16 | 5,921,200 | |
| ¥15.38 | -0.29 | -1.9% | ¥15.82 | ¥15.84 | ¥15.31 | 10,040,300 | |
| ¥15.67 | +0.65 | +4.3% | ¥15.27 | ¥15.84 | ¥15.02 | 16,640,549 | |
| ¥15.02 | +0.20 | +1.3% | ¥15.00 | ¥15.63 | ¥14.82 | 13,453,156 | |
| ¥14.82 | -0.80 | -5.1% | ¥15.07 | ¥15.30 | ¥14.67 | 23,477,525 | |
| ¥15.62 | +1.42 | +10.0% | ¥14.06 | ¥15.62 | ¥14.06 | 13,899,075 | |
| ¥14.20 | -0.21 | -1.5% | ¥14.35 | ¥14.68 | ¥14.18 | 4,222,299 | |
| ¥14.41 | +0.08 | +0.6% | ¥14.32 | ¥14.56 | ¥14.05 | 3,956,200 | |
| ¥14.33 | -0.02 | -0.1% | ¥14.23 | ¥14.65 | ¥13.82 | 5,311,856 | |
| ¥14.35 | -0.32 | -2.2% | ¥14.58 | ¥14.64 | ¥14.31 | 3,493,600 | |
| ¥14.67 | +0.21 | +1.5% | ¥14.46 | ¥14.86 | ¥14.40 | 4,271,900 | |
| ¥14.46 | -0.27 | -1.8% | ¥14.73 | ¥14.76 | ¥14.40 | 3,995,632 | |
| ¥14.73 | 0.00 | 0.0% | ¥14.77 | ¥14.90 | ¥14.57 | 3,783,528 | |
| ¥14.73 | -0.10 | -0.7% | ¥14.98 | ¥15.18 | ¥14.60 | 4,557,900 | |
| ¥14.83 | -0.13 | -0.9% | ¥15.05 | ¥15.25 | ¥14.73 | 4,750,214 | |
| ¥14.96 | +0.16 | +1.1% | ¥14.77 | ¥15.07 | ¥14.60 | 6,718,656 | |
| ¥14.80 | +0.26 | +1.8% | ¥14.77 | ¥15.50 | ¥14.57 | 9,703,572 | |
| ¥14.54 | +0.16 | +1.1% | ¥14.21 | ¥14.58 | ¥14.19 | 4,294,430 | |
| ¥14.38 | -0.26 | -1.8% | ¥14.64 | ¥14.67 | ¥14.38 | 4,984,428 | |
| ¥14.64 | +0.21 | +1.5% | ¥14.60 | ¥14.85 | ¥14.47 | 6,010,328 | |
| ¥14.43 | -0.01 | -0.1% | ¥14.47 | ¥14.87 | ¥14.22 | 5,438,100 | |
| ¥14.44 | +0.35 | +2.5% | ¥13.95 | ¥14.48 | ¥13.81 | 5,721,314 | |
| ¥14.09 | -0.19 | -1.3% | ¥14.40 | ¥14.40 | ¥13.83 | 4,991,600 | |
| ¥14.28 | +0.54 | +3.9% | ¥13.75 | ¥14.38 | ¥13.42 | 7,410,503 | |
| ¥13.74 | +0.17 | +1.3% | ¥13.84 | ¥13.94 | ¥13.62 | 3,575,414 | |
| ¥13.57 | -0.69 | -4.8% | ¥14.22 | ¥14.23 | ¥13.55 | 6,474,916 | |
| ¥14.26 | -0.16 | -1.1% | ¥14.45 | ¥14.48 | ¥14.05 | 5,288,216 | |
| ¥14.42 | +0.17 | +1.2% | ¥14.24 | ¥14.56 | ¥14.07 | 7,101,088 | |
| ¥14.25 | +0.19 | +1.4% | ¥14.00 | ¥14.65 | ¥13.97 | 6,215,629 | |
| ¥14.06 | -0.16 | -1.1% | ¥14.33 | ¥14.50 | ¥14.02 | 4,551,400 | |
| ¥14.22 | +0.16 | +1.1% | ¥14.06 | ¥14.24 | ¥13.90 | 5,098,299 | |
| ¥14.06 | -0.26 | -1.8% | ¥14.29 | ¥14.34 | ¥13.88 | 5,467,478 | |
| ¥14.32 | +0.53 | +3.8% | ¥13.85 | ¥14.49 | ¥13.80 | 9,436,689 | |
| ¥13.79 | -0.04 | -0.3% | ¥13.83 | ¥13.99 | ¥13.40 | 6,622,241 | |
| ¥13.83 | +0.27 | +2.0% | ¥13.49 | ¥13.85 | ¥13.38 | 7,412,940 | |
| ¥13.56 | +0.56 | +4.3% | ¥13.02 | ¥13.60 | ¥13.02 | 8,911,654 |
- Ticker
- Shenzhen:002806
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 20, 2026
Guangdong Huafeng New Energy Technology's Board Elects Chairman
Latest news
Guangdong Huafeng New Energy Technology's Board Elects Chairman
May 20, 2026
Closed ¥15.26 (+2.1%) on May 21, 2026
Guangdong Huafeng New Energy Technology Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest May 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Guangdong Huafeng New Energy Technology Co., Ltd.