Huafon Chemical Co.,Ltd (SHE:002064)
China
· Delayed Price · Currency is CNY 9.00
+0.13 (1.47%)
Sep 26, 2025, 3:04 PM CST
Huafon Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.86 | 9.07 | 8.81 | 9.00 | 9.00 | 1.47% | 25,728,173 |
| Sep 25, 2025 | 8.89 | 9.03 | 8.81 | 8.87 | 8.87 | -0.34% | 24,858,141 |
| Sep 24, 2025 | 8.81 | 8.99 | 8.81 | 8.90 | 8.90 | 0.23% | 20,383,673 |
| Sep 23, 2025 | 8.96 | 8.98 | 8.64 | 8.88 | 8.88 | -1.22% | 39,408,809 |
| Sep 22, 2025 | 8.87 | 8.99 | 8.75 | 8.99 | 8.99 | 0.67% | 26,369,999 |
| Sep 19, 2025 | 8.86 | 9.23 | 8.77 | 8.93 | 8.93 | 0.79% | 42,829,665 |
| Sep 18, 2025 | 8.97 | 9.04 | 8.75 | 8.86 | 8.86 | -1.12% | 23,678,342 |
| Sep 17, 2025 | 8.90 | 9.15 | 8.70 | 8.96 | 8.96 | - | 35,323,167 |
| Sep 16, 2025 | 8.78 | 9.01 | 8.60 | 8.96 | 8.96 | 2.63% | 39,786,388 |
| Sep 15, 2025 | 8.79 | 8.86 | 8.60 | 8.73 | 8.73 | -0.34% | 22,324,013 |
| Sep 12, 2025 | 8.71 | 8.93 | 8.61 | 8.76 | 8.76 | -0.23% | 32,058,340 |
| Sep 11, 2025 | 8.32 | 8.80 | 8.28 | 8.78 | 8.78 | 5.02% | 55,645,897 |
| Sep 10, 2025 | 8.51 | 8.59 | 8.16 | 8.36 | 8.36 | -0.48% | 38,107,991 |
| Sep 9, 2025 | 8.37 | 8.46 | 8.25 | 8.40 | 8.40 | 0.24% | 44,797,572 |
| Sep 8, 2025 | 7.72 | 8.45 | 7.69 | 8.38 | 8.38 | 8.41% | 88,831,243 |
| Sep 5, 2025 | 7.54 | 7.77 | 7.53 | 7.73 | 7.73 | 2.52% | 21,607,654 |
| Sep 4, 2025 | 7.60 | 7.66 | 7.43 | 7.54 | 7.54 | -1.18% | 20,856,361 |
| Sep 3, 2025 | 7.74 | 7.75 | 7.55 | 7.63 | 7.63 | 0.13% | 20,801,070 |
| Sep 2, 2025 | 8.00 | 8.02 | 7.56 | 7.62 | 7.62 | -4.99% | 48,907,666 |
| Sep 1, 2025 | 8.09 | 8.16 | 7.86 | 8.02 | 8.02 | -0.25% | 39,369,689 |
| Aug 29, 2025 | 8.10 | 8.26 | 8.03 | 8.04 | 8.04 | -0.50% | 36,750,158 |
| Aug 28, 2025 | 8.10 | 8.18 | 7.95 | 8.08 | 8.08 | - | 38,358,432 |
| Aug 27, 2025 | 8.20 | 8.42 | 8.07 | 8.08 | 8.08 | -1.82% | 55,233,908 |
| Aug 26, 2025 | 7.94 | 8.28 | 7.91 | 8.23 | 8.23 | 3.91% | 61,811,879 |
| Aug 25, 2025 | 7.94 | 8.01 | 7.83 | 7.92 | 7.92 | - | 52,341,852 |
| Aug 22, 2025 | 7.95 | 7.99 | 7.85 | 7.92 | 7.92 | -0.38% | 26,751,682 |
| Aug 21, 2025 | 7.75 | 8.15 | 7.72 | 7.95 | 7.95 | 2.58% | 67,764,315 |
| Aug 20, 2025 | 7.57 | 7.75 | 7.54 | 7.75 | 7.75 | 1.97% | 27,249,067 |
| Aug 19, 2025 | 7.75 | 7.77 | 7.58 | 7.60 | 7.60 | -1.94% | 19,873,662 |
| Aug 18, 2025 | 7.78 | 7.86 | 7.65 | 7.75 | 7.75 | -0.26% | 38,737,061 |
| Aug 15, 2025 | 7.65 | 7.86 | 7.61 | 7.77 | 7.77 | 1.17% | 27,636,605 |
| Aug 14, 2025 | 7.88 | 7.93 | 7.63 | 7.68 | 7.68 | -2.29% | 19,236,668 |
| Aug 13, 2025 | 7.91 | 7.93 | 7.72 | 7.86 | 7.86 | -0.51% | 17,693,593 |
| Aug 12, 2025 | 7.84 | 7.93 | 7.70 | 7.90 | 7.90 | -0.50% | 30,317,003 |
| Aug 11, 2025 | 7.76 | 8.00 | 7.70 | 7.94 | 7.94 | 2.19% | 29,790,925 |
| Aug 8, 2025 | 7.57 | 7.84 | 7.56 | 7.77 | 7.77 | 2.37% | 21,060,500 |
| Aug 7, 2025 | 7.70 | 7.86 | 7.56 | 7.59 | 7.59 | -1.43% | 20,136,692 |
| Aug 6, 2025 | 7.43 | 7.74 | 7.41 | 7.70 | 7.70 | 4.05% | 36,107,502 |
| Aug 5, 2025 | 7.47 | 7.47 | 7.37 | 7.40 | 7.40 | 0.14% | 19,391,854 |
| Aug 4, 2025 | 7.39 | 7.43 | 7.32 | 7.39 | 7.39 | -0.54% | 17,008,912 |
| Aug 1, 2025 | 7.50 | 7.56 | 7.39 | 7.43 | 7.43 | -1.07% | 18,985,700 |
| Jul 31, 2025 | 7.79 | 7.85 | 7.47 | 7.51 | 7.51 | -3.96% | 34,154,158 |
| Jul 30, 2025 | 7.78 | 8.07 | 7.71 | 7.82 | 7.82 | 0.26% | 55,349,178 |
| Jul 29, 2025 | 7.69 | 7.82 | 7.50 | 7.80 | 7.80 | 1.56% | 31,555,552 |
| Jul 28, 2025 | 7.69 | 7.72 | 7.42 | 7.68 | 7.68 | -0.13% | 38,462,183 |
| Jul 25, 2025 | 7.65 | 7.94 | 7.60 | 7.69 | 7.69 | 0.92% | 38,312,972 |
| Jul 24, 2025 | 7.58 | 7.67 | 7.48 | 7.62 | 7.62 | 0.79% | 32,093,830 |
| Jul 23, 2025 | 7.69 | 7.80 | 7.54 | 7.56 | 7.56 | -1.82% | 40,976,506 |
| Jul 22, 2025 | 7.50 | 7.73 | 7.41 | 7.70 | 7.70 | 2.94% | 64,307,651 |
| Jul 21, 2025 | 7.10 | 7.59 | 7.02 | 7.48 | 7.48 | 6.40% | 101,243,484 |