Stock listing
Shenzhen:300605 Hengfeng Information Technology Co. Ltd. (恒锋信息) 股价
Follow Hengfeng Information Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300605
¥9.17 CNY +0.50 (+5.8%)
Close on Nov 2, 2026
- Day range
- ¥8.40 – ¥9.20 CNYNov 2, 2026
- Volume
- 8.64M sharesNov 2, 2026
- Market cap
- ¥1.51B CNYAt the close on Nov 2, 2026 · price × 165.1M shares outstanding
- 52-week range
- ¥7.43 – ¥20.38 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥88.51M CNYMedian day 6.07M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300605 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.17 | +0.50 | +5.8% | ¥8.80 | ¥9.20 | ¥8.40 | 8,643,100 | |
| ¥8.67 | -0.78 | -8.3% | ¥9.27 | ¥9.40 | ¥8.65 | 7,739,500 | |
| ¥9.45 | -0.24 | -2.5% | ¥9.67 | ¥9.72 | ¥9.39 | 4,191,700 | |
| ¥9.69 | -0.02 | -0.2% | ¥9.76 | ¥9.89 | ¥9.51 | 5,157,796 | |
| ¥9.71 | -0.73 | -7.0% | ¥10.40 | ¥10.54 | ¥9.71 | 6,546,200 | |
| ¥10.44 | +0.27 | +2.7% | ¥10.31 | ¥10.59 | ¥10.15 | 9,337,400 | |
| ¥10.17 | +0.37 | +3.8% | ¥9.63 | ¥10.20 | ¥9.08 | 10,643,800 | |
| ¥9.80 | -0.60 | -5.8% | ¥10.39 | ¥10.51 | ¥9.77 | 6,561,600 | |
| ¥10.40 | +0.05 | +0.5% | ¥10.39 | ¥10.60 | ¥10.17 | 5,777,900 | |
| ¥10.35 | +0.27 | +2.7% | ¥10.07 | ¥10.38 | ¥9.97 | 5,478,800 | |
| ¥10.08 | -0.26 | -2.5% | ¥10.24 | ¥10.41 | ¥9.82 | 6,045,404 | |
| ¥10.34 | +0.17 | +1.7% | ¥10.37 | ¥10.56 | ¥10.23 | 6,098,300 | |
| ¥10.17 | -0.23 | -2.2% | ¥10.08 | ¥10.48 | ¥10.05 | 6,638,907 | |
| ¥10.40 | -0.33 | -3.1% | ¥10.71 | ¥10.73 | ¥10.37 | 5,184,200 | |
| ¥10.73 | +0.21 | +2.0% | ¥10.45 | ¥10.81 | ¥10.13 | 7,184,000 | |
| ¥10.52 | -0.23 | -2.1% | ¥10.70 | ¥10.79 | ¥10.44 | 5,333,600 | |
| ¥10.75 | +0.28 | +2.7% | ¥10.52 | ¥10.75 | ¥9.97 | 7,842,373 | |
| ¥10.47 | -0.04 | -0.4% | ¥10.51 | ¥10.64 | ¥10.31 | 4,671,400 | |
| ¥10.51 | -0.12 | -1.1% | ¥10.62 | ¥10.68 | ¥10.38 | 5,200,881 | |
| ¥10.63 | +0.21 | +2.0% | ¥10.30 | ¥10.73 | ¥10.27 | 8,733,923 | |
| ¥10.42 | +0.18 | +1.8% | ¥10.24 | ¥10.54 | ¥10.15 | 9,219,568 | |
| ¥10.24 | +0.08 | +0.8% | ¥10.08 | ¥10.37 | ¥10.08 | 4,006,000 | |
| ¥10.16 | -0.18 | -1.7% | ¥10.29 | ¥10.34 | ¥10.03 | 3,422,600 | |
| ¥10.34 | +0.16 | +1.6% | ¥10.24 | ¥10.42 | ¥10.15 | 3,960,050 | |
| ¥10.18 | +0.24 | +2.4% | ¥10.00 | ¥10.22 | ¥9.96 | 3,484,000 | |
| ¥9.94 | +0.01 | +0.1% | ¥9.99 | ¥10.16 | ¥9.91 | 3,440,400 | |
| ¥9.93 | +0.06 | +0.6% | ¥9.87 | ¥9.97 | ¥9.62 | 4,188,196 | |
| ¥9.87 | +0.20 | +2.1% | ¥9.62 | ¥9.88 | ¥9.41 | 4,482,400 | |
| ¥9.67 | -0.47 | -4.6% | ¥10.06 | ¥10.20 | ¥9.63 | 5,018,350 | |
| ¥10.14 | +0.11 | +1.1% | ¥10.07 | ¥10.26 | ¥9.87 | 4,393,674 | |
| ¥10.03 | -0.32 | -3.1% | ¥10.25 | ¥10.27 | ¥9.85 | 5,984,944 | |
| ¥10.35 | -0.16 | -1.5% | ¥10.51 | ¥10.52 | ¥10.28 | 4,072,200 | |
| ¥10.51 | -0.19 | -1.8% | ¥10.69 | ¥10.69 | ¥10.39 | 5,013,900 | |
| ¥10.70 | +0.17 | +1.6% | ¥10.51 | ¥10.70 | ¥10.48 | 4,878,909 | |
| ¥10.53 | -0.01 | -0.1% | ¥10.51 | ¥10.67 | ¥10.43 | 5,067,200 | |
| ¥10.54 | +0.05 | +0.5% | ¥10.50 | ¥10.83 | ¥10.50 | 7,418,240 | |
| ¥10.49 | -0.23 | -2.1% | ¥10.76 | ¥10.86 | ¥10.40 | 5,851,100 | |
| ¥10.72 | -0.09 | -0.8% | ¥10.71 | ¥10.79 | ¥10.52 | 5,837,000 | |
| ¥10.81 | +0.25 | +2.4% | ¥10.60 | ¥10.85 | ¥10.55 | 8,601,389 | |
| ¥10.56 | +0.37 | +3.6% | ¥10.21 | ¥10.56 | ¥10.05 | 9,031,400 | |
| ¥10.19 | -0.04 | -0.4% | ¥10.21 | ¥10.45 | ¥10.15 | 6,820,500 | |
| ¥10.23 | -0.14 | -1.4% | ¥10.37 | ¥10.49 | ¥10.20 | 5,800,687 | |
| ¥10.37 | -0.06 | -0.6% | ¥10.39 | ¥10.52 | ¥10.25 | 4,389,100 | |
| ¥10.43 | +0.41 | +4.1% | ¥9.92 | ¥10.52 | ¥9.87 | 7,718,844 | |
| ¥10.02 | -0.20 | -2.0% | ¥10.30 | ¥10.31 | ¥9.86 | 5,308,400 | |
| ¥10.22 | +0.11 | +1.1% | ¥10.07 | ¥10.27 | ¥9.85 | 5,969,138 | |
| ¥10.11 | +0.09 | +0.9% | ¥10.10 | ¥10.24 | ¥9.93 | 5,611,438 | |
| ¥10.02 | -0.58 | -5.5% | ¥10.53 | ¥10.53 | ¥10.00 | 7,969,400 | |
| ¥10.60 | -0.06 | -0.6% | ¥10.68 | ¥10.68 | ¥10.33 | 7,753,100 | |
| ¥10.66 | -0.01 | -0.1% | ¥10.67 | ¥10.70 | ¥10.40 | 7,460,818 | |
| ¥10.67 | +0.05 | +0.5% | ¥10.63 | ¥10.74 | ¥10.36 | 10,740,429 | |
| ¥10.62 | -0.28 | -2.6% | ¥10.90 | ¥11.01 | ¥10.60 | 11,957,729 | |
| ¥10.90 | +0.07 | +0.6% | ¥10.82 | ¥10.97 | ¥10.73 | 12,304,301 | |
| ¥10.83 | -0.15 | -1.4% | ¥10.87 | ¥11.00 | ¥10.68 | 12,118,835 | |
| ¥10.98 | +0.51 | +4.9% | ¥10.48 | ¥11.10 | ¥10.48 | 20,500,174 | |
| ¥10.47 | -0.12 | -1.1% | ¥10.69 | ¥10.77 | ¥10.14 | 17,046,344 | |
| ¥10.59 | -0.50 | -4.5% | ¥10.80 | ¥10.86 | ¥10.43 | 23,375,398 | |
| ¥11.09 | -0.12 | -1.1% | ¥10.89 | ¥11.09 | ¥10.74 | 27,459,475 | |
| ¥11.21 | +0.49 | +4.6% | ¥10.74 | ¥11.47 | ¥10.52 | 33,135,945 | |
| ¥10.72 | -0.28 | -2.5% | ¥10.65 | ¥10.84 | ¥10.24 | 32,772,852 |
- Ticker
- Shenzhen:300605
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 26, 2026
HengFeng Information Technology's Actual Controller Detained
Latest news
HengFeng Information Technology's Actual Controller Detained
Apr 26, 2026
Closed ¥13.03 (-5.9%) on Apr 27, 2026
Hengfeng Information Technology Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Hengfeng Information Technology Co. Ltd.