Huafang Co.,Ltd (SHA:600448)
China · Delayed Price · Currency is CNY 3.340
+0.030 (0.91%)
Sep 26, 2025, 3:00 PM CST
Huafang Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.31 | 3.41 | 3.27 | 3.34 | 3.34 | 0.91% | 41,425,480 |
| Sep 25, 2025 | 3.41 | 3.41 | 3.31 | 3.31 | 3.31 | -2.93% | 35,627,099 |
| Sep 24, 2025 | 3.38 | 3.45 | 3.34 | 3.41 | 3.41 | 0.29% | 41,067,200 |
| Sep 23, 2025 | 3.56 | 3.57 | 3.27 | 3.40 | 3.40 | -3.41% | 66,090,175 |
| Sep 22, 2025 | 3.65 | 3.73 | 3.48 | 3.52 | 3.52 | -5.12% | 77,144,626 |
| Sep 19, 2025 | 3.88 | 3.93 | 3.67 | 3.71 | 3.71 | -5.36% | 83,815,887 |
| Sep 18, 2025 | 3.81 | 4.11 | 3.80 | 3.92 | 3.92 | 2.62% | 151,626,029 |
| Sep 17, 2025 | 3.79 | 3.86 | 3.68 | 3.82 | 3.82 | 0.79% | 107,640,678 |
| Sep 16, 2025 | 3.58 | 3.94 | 3.57 | 3.79 | 3.79 | 5.87% | 160,364,170 |
| Sep 15, 2025 | 3.53 | 3.63 | 3.52 | 3.58 | 3.58 | 1.99% | 53,356,803 |
| Sep 12, 2025 | 3.55 | 3.57 | 3.51 | 3.51 | 3.51 | -1.40% | 33,556,143 |
| Sep 11, 2025 | 3.59 | 3.60 | 3.48 | 3.56 | 3.56 | -0.84% | 44,717,760 |
| Sep 10, 2025 | 3.47 | 3.61 | 3.47 | 3.59 | 3.59 | 3.16% | 60,018,300 |
| Sep 9, 2025 | 3.50 | 3.53 | 3.47 | 3.48 | 3.48 | -0.57% | 35,675,420 |
| Sep 8, 2025 | 3.46 | 3.51 | 3.45 | 3.50 | 3.50 | 0.57% | 43,104,749 |
| Sep 5, 2025 | 3.50 | 3.50 | 3.35 | 3.48 | 3.48 | 0.29% | 48,733,487 |
| Sep 4, 2025 | 3.46 | 3.54 | 3.38 | 3.47 | 3.47 | -1.14% | 63,094,262 |
| Sep 3, 2025 | 3.49 | 3.70 | 3.47 | 3.51 | 3.51 | 2.03% | 72,642,906 |
| Sep 2, 2025 | 3.40 | 3.45 | 3.32 | 3.44 | 3.44 | 1.78% | 45,314,194 |
| Sep 1, 2025 | 3.33 | 3.43 | 3.30 | 3.38 | 3.38 | 1.20% | 35,343,887 |
| Aug 29, 2025 | 3.39 | 3.41 | 3.33 | 3.34 | 3.34 | -1.47% | 32,045,916 |
| Aug 28, 2025 | 3.43 | 3.50 | 3.27 | 3.39 | 3.39 | -1.45% | 56,666,840 |
| Aug 27, 2025 | 3.56 | 3.60 | 3.42 | 3.44 | 3.44 | -3.10% | 45,344,420 |
| Aug 26, 2025 | 3.49 | 3.57 | 3.46 | 3.55 | 3.55 | 1.72% | 45,625,520 |
| Aug 25, 2025 | 3.52 | 3.55 | 3.45 | 3.49 | 3.49 | -0.85% | 38,514,503 |
| Aug 22, 2025 | 3.59 | 3.59 | 3.48 | 3.52 | 3.52 | -1.68% | 43,515,500 |
| Aug 21, 2025 | 3.51 | 3.60 | 3.50 | 3.58 | 3.58 | 1.99% | 62,299,727 |
| Aug 20, 2025 | 3.48 | 3.51 | 3.45 | 3.51 | 3.51 | 0.86% | 40,497,440 |
| Aug 19, 2025 | 3.39 | 3.49 | 3.35 | 3.48 | 3.48 | 3.26% | 65,398,730 |
| Aug 18, 2025 | 3.39 | 3.41 | 3.36 | 3.37 | 3.37 | -0.30% | 32,704,900 |
| Aug 15, 2025 | 3.33 | 3.41 | 3.31 | 3.38 | 3.38 | 1.20% | 40,476,040 |
| Aug 14, 2025 | 3.45 | 3.46 | 3.33 | 3.34 | 3.34 | -3.19% | 38,700,920 |
| Aug 13, 2025 | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | -0.86% | 32,900,280 |
| Aug 12, 2025 | 3.46 | 3.49 | 3.44 | 3.48 | 3.48 | 0.58% | 42,291,272 |
| Aug 11, 2025 | 3.44 | 3.46 | 3.41 | 3.46 | 3.46 | 0.58% | 33,417,481 |
| Aug 8, 2025 | 3.40 | 3.45 | 3.35 | 3.44 | 3.44 | 1.18% | 48,338,867 |
| Aug 7, 2025 | 3.42 | 3.45 | 3.37 | 3.40 | 3.40 | -0.58% | 33,811,179 |
| Aug 6, 2025 | 3.39 | 3.42 | 3.34 | 3.42 | 3.42 | 1.18% | 33,650,098 |
| Aug 5, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.38 | 0.90% | 25,782,025 |
| Aug 4, 2025 | 3.34 | 3.36 | 3.29 | 3.35 | 3.35 | - | 23,459,020 |
| Aug 1, 2025 | 3.33 | 3.38 | 3.31 | 3.35 | 3.35 | 1.21% | 30,382,401 |
| Jul 31, 2025 | 3.36 | 3.38 | 3.30 | 3.31 | 3.31 | -1.78% | 31,907,516 |
| Jul 30, 2025 | 3.36 | 3.39 | 3.33 | 3.37 | 3.37 | 0.30% | 32,855,508 |
| Jul 29, 2025 | 3.42 | 3.45 | 3.32 | 3.36 | 3.36 | -1.18% | 38,363,060 |
| Jul 28, 2025 | 3.47 | 3.47 | 3.39 | 3.40 | 3.40 | -1.16% | 28,700,200 |
| Jul 25, 2025 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 26,175,320 |
| Jul 24, 2025 | 3.37 | 3.47 | 3.37 | 3.44 | 3.44 | 2.08% | 41,497,208 |
| Jul 23, 2025 | 3.42 | 3.45 | 3.37 | 3.37 | 3.37 | -1.75% | 35,600,840 |
| Jul 22, 2025 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | - | 33,815,568 |
| Jul 21, 2025 | 3.37 | 3.43 | 3.36 | 3.43 | 3.43 | 2.08% | 37,808,341 |