Huafang Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.60	2.65	2.56	2.64	2.64	1.54%	13,032,234
Jul 30, 2026	2.58	2.65	2.55	2.60	2.60	1.17%	14,998,242
Jul 29, 2026	2.52	2.60	2.50	2.57	2.57	2.39%	15,179,900
Jul 28, 2026	2.44	2.55	2.44	2.51	2.51	1.62%	12,684,240
Jul 27, 2026	2.39	2.49	2.37	2.47	2.47	2.92%	14,204,680
Jul 24, 2026	2.44	2.45	2.36	2.40	2.40	-2.04%	10,942,100
Jul 23, 2026	2.34	2.46	2.32	2.45	2.45	4.26%	20,643,780
Jul 22, 2026	2.40	2.43	2.33	2.35	2.35	-2.08%	17,192,120
Jul 21, 2026	2.45	2.46	2.32	2.40	2.40	-2.44%	21,424,273
Jul 20, 2026	2.55	2.63	2.42	2.46	2.46	-3.53%	20,655,900
Jul 17, 2026	2.66	2.72	2.51	2.55	2.55	-3.41%	18,506,500
Jul 16, 2026	2.63	2.72	2.56	2.64	2.64	0.76%	15,752,400
Jul 15, 2026	2.57	2.66	2.54	2.62	2.62	1.95%	18,920,080
Jul 14, 2026	2.50	2.57	2.45	2.57	2.57	3.63%	16,589,322
Jul 13, 2026	2.59	2.62	2.47	2.48	2.48	-4.62%	24,187,900
Jul 10, 2026	2.52	2.66	2.47	2.60	2.60	3.17%	19,713,600
Jul 9, 2026	2.51	2.58	2.47	2.52	2.52	-	14,688,601
Jul 8, 2026	2.55	2.55	2.47	2.52	2.52	-0.79%	10,765,381
Jul 7, 2026	2.62	2.64	2.52	2.54	2.54	-3.79%	15,142,540
Jul 6, 2026	2.66	2.72	2.62	2.64	2.64	-0.75%	12,806,000
Jul 3, 2026	2.64	2.68	2.57	2.66	2.66	1.92%	17,541,560
Jul 2, 2026	2.63	2.71	2.58	2.61	2.61	-0.38%	18,145,980
Jul 1, 2026	2.53	2.65	2.50	2.62	2.62	3.97%	24,032,639
Jun 30, 2026	2.55	2.60	2.49	2.52	2.52	-1.56%	16,314,161
Jun 29, 2026	2.58	2.59	2.45	2.56	2.56	-0.39%	18,806,580
Jun 26, 2026	2.62	2.63	2.55	2.57	2.57	-2.28%	16,123,160
Jun 25, 2026	2.67	2.68	2.60	2.63	2.63	-1.13%	17,490,760
Jun 24, 2026	2.85	2.86	2.65	2.66	2.66	-6.34%	23,383,110
Jun 23, 2026	2.74	2.89	2.72	2.84	2.84	4.03%	25,669,320
Jun 22, 2026	2.72	2.75	2.61	2.73	2.73	0.37%	17,648,040
Jun 18, 2026	2.74	2.76	2.66	2.72	2.72	-1.09%	13,945,770
Jun 17, 2026	2.81	2.82	2.71	2.75	2.75	-2.14%	16,354,920
Jun 16, 2026	2.85	2.86	2.72	2.81	2.81	-0.71%	20,474,260
Jun 15, 2026	2.92	2.99	2.81	2.83	2.83	-2.41%	24,088,100
Jun 12, 2026	2.94	2.95	2.81	2.90	2.90	-0.68%	23,196,160
Jun 11, 2026	2.89	2.95	2.86	2.92	2.92	-0.34%	16,813,752
Jun 10, 2026	2.91	2.95	2.86	2.93	2.93	0.34%	18,077,060
Jun 9, 2026	2.98	3.00	2.88	2.92	2.92	-2.01%	20,439,740
Jun 8, 2026	3.01	3.10	2.93	2.98	2.98	-2.93%	25,257,420
Jun 5, 2026	2.95	3.14	2.88	3.07	3.07	3.72%	32,292,441
Jun 4, 2026	2.93	2.99	2.92	2.96	2.96	-	20,301,720
Jun 3, 2026	3.05	3.07	2.93	2.96	2.96	-2.95%	23,447,200
Jun 2, 2026	3.14	3.16	3.02	3.05	3.05	-2.87%	29,160,120
Jun 1, 2026	2.96	3.15	2.94	3.14	3.14	5.02%	28,021,585
May 29, 2026	3.08	3.15	2.98	2.99	2.99	-2.92%	22,864,860
May 28, 2026	3.04	3.12	3.00	3.08	3.08	1.32%	23,492,061
May 27, 2026	3.13	3.13	3.01	3.04	3.04	-2.88%	29,186,400
May 26, 2026	3.21	3.23	3.08	3.13	3.13	-2.80%	23,528,190
May 25, 2026	3.32	3.38	3.20	3.22	3.22	-2.72%	23,621,940
May 22, 2026	3.21	3.32	3.15	3.31	3.31	3.44%	29,273,280