Huafang Co.,Ltd (SHA:600448)
China · Delayed Price · Currency is CNY 3.290
+0.140 (4.44%)
Mar 25, 2026, 1:25 PM CST
Huafang Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.07 | 3.17 | 2.97 | 3.15 | 3.15 | 6.78% | 32,430,356 |
| Mar 23, 2026 | 3.11 | 3.12 | 2.90 | 2.95 | 2.95 | -6.65% | 33,830,680 |
| Mar 20, 2026 | 3.30 | 3.34 | 3.14 | 3.16 | 3.16 | -4.24% | 36,600,930 |
| Mar 19, 2026 | 3.43 | 3.44 | 3.29 | 3.30 | 3.30 | -3.79% | 19,269,510 |
| Mar 18, 2026 | 3.41 | 3.44 | 3.36 | 3.43 | 3.43 | 1.18% | 16,716,250 |
| Mar 17, 2026 | 3.48 | 3.51 | 3.38 | 3.39 | 3.39 | -1.74% | 21,292,310 |
| Mar 16, 2026 | 3.40 | 3.56 | 3.40 | 3.45 | 3.45 | - | 30,207,070 |
| Mar 13, 2026 | 3.40 | 3.48 | 3.38 | 3.45 | 3.45 | 0.88% | 16,759,000 |
| Mar 12, 2026 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -1.44% | 15,888,060 |
| Mar 11, 2026 | 3.48 | 3.50 | 3.41 | 3.47 | 3.47 | -0.29% | 17,705,720 |
| Mar 10, 2026 | 3.37 | 3.48 | 3.36 | 3.48 | 3.48 | 4.19% | 27,175,261 |
| Mar 9, 2026 | 3.39 | 3.41 | 3.31 | 3.34 | 3.34 | -1.76% | 17,441,190 |
| Mar 6, 2026 | 3.30 | 3.41 | 3.28 | 3.40 | 3.40 | 2.72% | 24,712,000 |
| Mar 5, 2026 | 3.24 | 3.33 | 3.24 | 3.31 | 3.31 | 3.76% | 25,438,510 |
| Mar 4, 2026 | 3.19 | 3.23 | 3.14 | 3.19 | 3.19 | -0.93% | 17,279,340 |
| Mar 3, 2026 | 3.26 | 3.32 | 3.20 | 3.22 | 3.22 | -1.53% | 21,297,050 |
| Mar 2, 2026 | 3.39 | 3.41 | 3.24 | 3.27 | 3.27 | -4.11% | 24,046,748 |
| Feb 27, 2026 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | 0.29% | 11,746,780 |
| Feb 26, 2026 | 3.46 | 3.48 | 3.39 | 3.40 | 3.40 | -1.45% | 15,923,700 |
| Feb 25, 2026 | 3.47 | 3.53 | 3.44 | 3.45 | 3.45 | -0.58% | 16,753,420 |
| Feb 24, 2026 | 3.43 | 3.47 | 3.39 | 3.47 | 3.47 | 3.27% | 22,143,260 |
| Feb 13, 2026 | 3.37 | 3.42 | 3.34 | 3.36 | 3.36 | -0.30% | 17,038,730 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.35 | 3.37 | 3.37 | -2.60% | 18,637,520 |
| Feb 11, 2026 | 3.45 | 3.50 | 3.41 | 3.46 | 3.46 | 0.29% | 18,885,740 |
| Feb 10, 2026 | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | 0.29% | 19,665,920 |
| Feb 9, 2026 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | 0.58% | 17,770,140 |
| Feb 6, 2026 | 3.40 | 3.44 | 3.37 | 3.42 | 3.42 | 0.59% | 18,705,220 |
| Feb 5, 2026 | 3.38 | 3.44 | 3.37 | 3.40 | 3.40 | 0.89% | 20,085,000 |
| Feb 4, 2026 | 3.34 | 3.39 | 3.30 | 3.37 | 3.37 | 0.90% | 29,099,517 |
| Feb 3, 2026 | 3.31 | 3.36 | 3.27 | 3.34 | 3.34 | 1.52% | 30,107,520 |
| Feb 2, 2026 | 3.29 | 3.37 | 3.28 | 3.29 | 3.29 | -0.90% | 27,529,460 |
| Jan 30, 2026 | 3.24 | 3.33 | 3.23 | 3.32 | 3.32 | 1.84% | 21,277,460 |
| Jan 29, 2026 | 3.25 | 3.31 | 3.23 | 3.26 | 3.26 | -0.31% | 14,776,400 |
| Jan 28, 2026 | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | -0.61% | 16,860,720 |
| Jan 27, 2026 | 3.34 | 3.34 | 3.22 | 3.29 | 3.29 | -1.50% | 23,195,740 |
| Jan 26, 2026 | 3.39 | 3.40 | 3.30 | 3.34 | 3.34 | -0.89% | 19,169,800 |
| Jan 23, 2026 | 3.34 | 3.37 | 3.33 | 3.37 | 3.37 | 0.90% | 15,555,408 |
| Jan 22, 2026 | 3.28 | 3.35 | 3.26 | 3.34 | 3.34 | 1.83% | 20,727,060 |
| Jan 21, 2026 | 3.26 | 3.29 | 3.22 | 3.28 | 3.28 | 0.61% | 13,894,240 |
| Jan 20, 2026 | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | 0.31% | 14,806,100 |
| Jan 19, 2026 | 3.18 | 3.25 | 3.17 | 3.25 | 3.25 | 2.20% | 17,546,320 |
| Jan 16, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.93% | 13,526,900 |
| Jan 15, 2026 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | -0.62% | 16,280,900 |
| Jan 14, 2026 | 3.26 | 3.28 | 3.18 | 3.23 | 3.23 | -0.92% | 25,033,280 |
| Jan 13, 2026 | 3.24 | 3.30 | 3.20 | 3.26 | 3.26 | 0.93% | 25,605,890 |
| Jan 12, 2026 | 3.22 | 3.25 | 3.21 | 3.23 | 3.23 | 0.62% | 17,710,572 |
| Jan 9, 2026 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | - | 15,816,720 |
| Jan 8, 2026 | 3.15 | 3.22 | 3.15 | 3.21 | 3.21 | 1.58% | 15,305,160 |
| Jan 7, 2026 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -1.56% | 16,846,440 |
| Jan 6, 2026 | 3.21 | 3.24 | 3.17 | 3.21 | 3.21 | 0.63% | 23,005,820 |