Huafang Co.,Ltd (SHA:600448)
China · Delayed Price · Currency is CNY 2.640
-0.030 (-1.12%)
Oct 29, 2026, 11:29 AM CST
Huafang Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2.66 | 2.70 | 2.62 | 2.64 | 2.64 | -1.12% | 11,840,300 |
| Oct 28, 2026 | 2.66 | 2.69 | 2.61 | 2.67 | 2.67 | 0.38% | 21,562,815 |
| Oct 27, 2026 | 2.76 | 2.79 | 2.66 | 2.66 | 2.66 | -3.27% | 28,457,207 |
| Oct 26, 2026 | 2.74 | 2.78 | 2.69 | 2.75 | 2.75 | 0.36% | 23,891,907 |
| Oct 23, 2026 | 2.70 | 2.75 | 2.52 | 2.74 | 2.74 | - | 42,177,987 |
| Oct 22, 2026 | 2.86 | 2.89 | 2.73 | 2.74 | 2.74 | -4.20% | 27,388,340 |
| Oct 21, 2026 | 2.90 | 2.94 | 2.85 | 2.86 | 2.86 | -1.04% | 24,069,064 |
| Oct 20, 2026 | 2.85 | 2.93 | 2.83 | 2.89 | 2.89 | 1.05% | 29,835,900 |
| Oct 19, 2026 | 2.86 | 2.91 | 2.78 | 2.86 | 2.86 | -0.35% | 45,169,497 |
| Oct 16, 2026 | 2.97 | 2.99 | 2.83 | 2.87 | 2.87 | -2.38% | 44,123,680 |
| Oct 15, 2026 | 2.96 | 3.03 | 2.91 | 2.94 | 2.94 | -3.61% | 40,789,932 |
| Oct 14, 2026 | 3.13 | 3.24 | 3.04 | 3.05 | 3.05 | -2.24% | 46,145,100 |
| Oct 13, 2026 | 3.00 | 3.14 | 2.90 | 3.12 | 3.12 | 4.00% | 57,140,023 |
| Oct 12, 2026 | 3.10 | 3.13 | 2.97 | 3.00 | 3.00 | -3.54% | 40,788,812 |
| Oct 9, 2026 | 3.08 | 3.11 | 2.95 | 3.11 | 3.11 | 1.63% | 55,822,906 |
| Oct 8, 2026 | 3.08 | 3.19 | 3.04 | 3.06 | 3.06 | -1.29% | 50,914,728 |
| Sep 30, 2026 | 3.15 | 3.21 | 3.02 | 3.10 | 3.10 | -0.32% | 66,203,596 |
| Sep 29, 2026 | 3.03 | 3.20 | 2.99 | 3.11 | 3.11 | 1.30% | 97,270,674 |
| Sep 28, 2026 | 3.12 | 3.25 | 2.95 | 3.07 | 3.07 | -6.12% | 127,464,949 |
| Sep 24, 2026 | 3.24 | 3.42 | 3.19 | 3.27 | 3.27 | 0.31% | 155,216,916 |
| Sep 23, 2026 | 3.47 | 3.55 | 3.23 | 3.26 | 3.26 | -8.94% | 189,311,897 |
| Sep 22, 2026 | 4.20 | 4.23 | 3.51 | 3.58 | 3.58 | -7.97% | 239,789,826 |
| Sep 21, 2026 | 3.80 | 3.89 | 3.56 | 3.89 | 3.89 | 9.89% | 247,734,547 |
| Sep 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 9.94% | 48,304,528 |
| Sep 17, 2026 | 2.94 | 3.22 | 2.84 | 3.22 | 3.22 | 9.90% | 72,198,440 |
| Sep 16, 2026 | 2.83 | 2.95 | 2.80 | 2.93 | 2.93 | 2.81% | 17,628,400 |
| Sep 15, 2026 | 3.00 | 3.01 | 2.83 | 2.85 | 2.85 | -4.68% | 16,613,279 |
| Sep 14, 2026 | 2.97 | 3.02 | 2.95 | 2.99 | 2.99 | 0.34% | 15,946,580 |
| Sep 11, 2026 | 3.04 | 3.05 | 2.91 | 2.98 | 2.98 | -2.30% | 15,506,530 |
| Sep 10, 2026 | 3.09 | 3.10 | 3.04 | 3.05 | 3.05 | -1.29% | 14,816,910 |
| Sep 9, 2026 | 3.08 | 3.11 | 3.06 | 3.09 | 3.09 | - | 12,054,123 |
| Sep 8, 2026 | 3.03 | 3.11 | 3.02 | 3.09 | 3.09 | 1.98% | 12,028,620 |
| Sep 7, 2026 | 3.02 | 3.07 | 3.01 | 3.03 | 3.03 | - | 10,599,940 |
| Sep 4, 2026 | 3.03 | 3.07 | 3.00 | 3.03 | 3.03 | 0.33% | 11,971,480 |
| Sep 3, 2026 | 3.07 | 3.10 | 3.00 | 3.02 | 3.02 | -1.63% | 12,066,500 |
| Sep 2, 2026 | 3.10 | 3.12 | 3.03 | 3.07 | 3.07 | -0.97% | 12,062,516 |
| Sep 1, 2026 | 3.05 | 3.12 | 3.02 | 3.10 | 3.10 | 1.64% | 14,631,700 |
| Aug 31, 2026 | 3.01 | 3.06 | 3.00 | 3.05 | 3.05 | 0.99% | 16,915,754 |
| Aug 28, 2026 | 2.99 | 3.03 | 2.96 | 3.02 | 3.02 | 1.34% | 14,151,056 |
| Aug 27, 2026 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | -0.33% | 11,819,080 |
| Aug 26, 2026 | 2.98 | 3.02 | 2.96 | 2.99 | 2.99 | 0.34% | 14,323,320 |
| Aug 25, 2026 | 2.93 | 2.99 | 2.88 | 2.98 | 2.98 | 2.05% | 15,239,400 |
| Aug 24, 2026 | 2.98 | 2.99 | 2.87 | 2.92 | 2.92 | -0.68% | 14,273,540 |
| Aug 21, 2026 | 2.91 | 2.96 | 2.86 | 2.94 | 2.94 | 0.34% | 9,301,603 |
| Aug 20, 2026 | 2.87 | 2.94 | 2.86 | 2.93 | 2.93 | 2.45% | 9,505,360 |
| Aug 19, 2026 | 2.92 | 2.92 | 2.83 | 2.86 | 2.86 | -2.05% | 10,438,120 |
| Aug 18, 2026 | 2.93 | 2.95 | 2.90 | 2.92 | 2.92 | - | 9,821,175 |
| Aug 17, 2026 | 2.85 | 2.93 | 2.83 | 2.92 | 2.92 | 2.10% | 11,375,735 |
| Aug 14, 2026 | 2.86 | 2.89 | 2.82 | 2.86 | 2.86 | 0.35% | 9,878,700 |
| Aug 13, 2026 | 2.89 | 2.91 | 2.85 | 2.85 | 2.85 | -1.38% | 11,083,540 |