Huafon Chemical Co.,Ltd (SHE:002064)
China
· Delayed Price · Currency is CNY 9.66
+0.37 (3.98%)
At close: Dec 5, 2025
Huafon Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.29 | 9.78 | 9.23 | 9.66 | 9.66 | 3.98% | 32,574,280 |
| Dec 4, 2025 | 9.36 | 9.48 | 9.22 | 9.29 | 9.29 | -0.96% | 15,057,740 |
| Dec 3, 2025 | 9.19 | 9.47 | 9.14 | 9.38 | 9.38 | 2.07% | 24,605,160 |
| Dec 2, 2025 | 9.40 | 9.44 | 9.12 | 9.19 | 9.19 | -2.65% | 28,050,110 |
| Dec 1, 2025 | 9.42 | 9.70 | 9.41 | 9.44 | 9.44 | 0.32% | 26,136,480 |
| Nov 28, 2025 | 9.28 | 9.48 | 9.13 | 9.41 | 9.41 | 1.73% | 32,932,320 |
| Nov 27, 2025 | 9.15 | 9.35 | 9.06 | 9.25 | 9.25 | 1.20% | 28,052,931 |
| Nov 26, 2025 | 9.17 | 9.30 | 9.08 | 9.14 | 9.14 | -0.33% | 23,777,399 |
| Nov 25, 2025 | 9.39 | 9.48 | 9.13 | 9.17 | 9.17 | -2.03% | 38,449,765 |
| Nov 24, 2025 | 9.36 | 9.61 | 9.28 | 9.36 | 9.36 | 0.32% | 22,934,720 |
| Nov 21, 2025 | 9.50 | 9.58 | 9.26 | 9.33 | 9.33 | -2.71% | 30,463,300 |
| Nov 20, 2025 | 9.74 | 9.90 | 9.52 | 9.59 | 9.59 | -0.83% | 21,266,370 |
| Nov 19, 2025 | 9.64 | 9.85 | 9.45 | 9.67 | 9.67 | -0.41% | 34,476,720 |
| Nov 18, 2025 | 9.85 | 9.94 | 9.64 | 9.71 | 9.71 | -1.62% | 25,661,270 |
| Nov 17, 2025 | 10.03 | 10.15 | 9.78 | 9.87 | 9.87 | -2.08% | 36,653,210 |
| Nov 14, 2025 | 10.07 | 10.49 | 9.95 | 10.08 | 10.08 | -0.98% | 36,608,230 |
| Nov 13, 2025 | 9.76 | 10.20 | 9.70 | 10.18 | 10.18 | 4.09% | 41,874,630 |
| Nov 12, 2025 | 9.84 | 9.87 | 9.59 | 9.78 | 9.78 | -0.61% | 23,324,450 |
| Nov 11, 2025 | 9.72 | 10.02 | 9.52 | 9.84 | 9.84 | 0.61% | 44,192,600 |
| Nov 10, 2025 | 9.40 | 9.94 | 9.40 | 9.78 | 9.78 | 4.49% | 75,747,250 |
| Nov 7, 2025 | 9.07 | 9.63 | 9.03 | 9.36 | 9.36 | 3.65% | 55,553,280 |
| Nov 6, 2025 | 8.78 | 9.15 | 8.77 | 9.03 | 9.03 | 2.50% | 21,608,140 |
| Nov 5, 2025 | 8.85 | 8.88 | 8.74 | 8.81 | 8.81 | -1.12% | 12,255,830 |
| Nov 4, 2025 | 9.14 | 9.20 | 8.85 | 8.91 | 8.91 | -2.73% | 19,550,390 |
| Nov 3, 2025 | 8.96 | 9.18 | 8.78 | 9.16 | 9.16 | 2.12% | 27,177,770 |
| Oct 31, 2025 | 8.83 | 9.10 | 8.79 | 8.97 | 8.97 | 1.47% | 25,595,020 |
| Oct 30, 2025 | 8.81 | 8.97 | 8.74 | 8.84 | 8.84 | -0.23% | 17,574,200 |
| Oct 29, 2025 | 8.52 | 8.92 | 8.40 | 8.86 | 8.86 | 3.99% | 24,922,110 |
| Oct 28, 2025 | 8.82 | 8.83 | 8.47 | 8.52 | 8.52 | -3.51% | 37,356,730 |
| Oct 27, 2025 | 8.80 | 9.03 | 8.79 | 8.83 | 8.83 | 0.68% | 25,543,880 |
| Oct 24, 2025 | 8.77 | 8.91 | 8.66 | 8.77 | 8.77 | 0.23% | 14,731,480 |
| Oct 23, 2025 | 8.58 | 8.78 | 8.50 | 8.75 | 8.75 | 1.63% | 17,827,390 |
| Oct 22, 2025 | 8.69 | 8.75 | 8.58 | 8.61 | 8.61 | -1.15% | 15,618,510 |
| Oct 21, 2025 | 8.68 | 8.85 | 8.66 | 8.71 | 8.71 | 0.35% | 15,489,000 |
| Oct 20, 2025 | 8.78 | 8.81 | 8.59 | 8.68 | 8.68 | -0.69% | 18,927,930 |
| Oct 17, 2025 | 8.74 | 8.87 | 8.64 | 8.74 | 8.74 | -0.23% | 16,229,040 |
| Oct 16, 2025 | 8.84 | 8.89 | 8.66 | 8.76 | 8.76 | 0.46% | 24,511,660 |
| Oct 15, 2025 | 8.70 | 8.82 | 8.65 | 8.72 | 8.72 | -0.23% | 24,148,900 |
| Oct 14, 2025 | 9.20 | 9.26 | 8.66 | 8.74 | 8.69 | -4.69% | 33,300,150 |
| Oct 13, 2025 | 9.34 | 9.54 | 9.00 | 9.17 | 9.12 | -4.97% | 39,558,780 |
| Oct 10, 2025 | 9.30 | 9.79 | 9.07 | 9.65 | 9.59 | 0.21% | 56,220,210 |
| Oct 9, 2025 | 9.15 | 9.78 | 8.71 | 9.63 | 9.57 | 5.59% | 66,213,650 |
| Sep 30, 2025 | 9.06 | 9.15 | 8.97 | 9.12 | 9.07 | 0.22% | 15,135,190 |
| Sep 29, 2025 | 8.96 | 9.14 | 8.82 | 9.10 | 9.05 | 1.11% | 24,027,500 |
| Sep 26, 2025 | 8.86 | 9.07 | 8.81 | 9.00 | 8.95 | 1.47% | 25,459,970 |
| Sep 25, 2025 | 8.89 | 9.03 | 8.81 | 8.87 | 8.82 | -0.34% | 24,774,360 |
| Sep 24, 2025 | 8.81 | 8.99 | 8.81 | 8.90 | 8.85 | 0.23% | 20,281,970 |
| Sep 23, 2025 | 8.96 | 8.98 | 8.64 | 8.88 | 8.83 | -1.22% | 39,201,800 |
| Sep 22, 2025 | 8.87 | 8.99 | 8.75 | 8.99 | 8.94 | 0.67% | 26,369,990 |
| Sep 19, 2025 | 8.86 | 9.23 | 8.77 | 8.93 | 8.88 | 0.79% | 42,426,260 |