Huafang Co.,Ltd (SHA:600448)
China · Delayed Price · Currency is CNY 3.130
-0.090 (-2.80%)
May 26, 2026, 3:00 PM CST
Huafang Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.40 | 3.42 | 3.18 | 3.20 | 3.20 | -5.33% | 27,053,408 |
| May 20, 2026 | 3.45 | 3.46 | 3.35 | 3.38 | 3.38 | -1.74% | 17,507,220 |
| May 19, 2026 | 3.53 | 3.54 | 3.38 | 3.44 | 3.44 | -1.43% | 17,762,150 |
| May 18, 2026 | 3.50 | 3.51 | 3.37 | 3.49 | 3.49 | 0.58% | 26,229,272 |
| May 15, 2026 | 3.54 | 3.55 | 3.44 | 3.47 | 3.47 | -1.98% | 21,123,078 |
| May 14, 2026 | 3.56 | 3.59 | 3.46 | 3.54 | 3.54 | - | 23,143,973 |
| May 13, 2026 | 3.56 | 3.60 | 3.52 | 3.54 | 3.54 | -1.12% | 21,366,040 |
| May 12, 2026 | 3.61 | 3.70 | 3.54 | 3.58 | 3.58 | -1.38% | 22,981,700 |
| May 11, 2026 | 3.65 | 3.66 | 3.56 | 3.63 | 3.63 | 1.11% | 28,195,680 |
| May 8, 2026 | 3.60 | 3.63 | 3.52 | 3.59 | 3.59 | 1.13% | 24,712,900 |
| May 7, 2026 | 3.60 | 3.61 | 3.52 | 3.55 | 3.55 | -0.84% | 25,685,221 |
| May 6, 2026 | 3.59 | 3.66 | 3.52 | 3.58 | 3.58 | -0.28% | 30,809,442 |
| Apr 30, 2026 | 3.52 | 3.66 | 3.49 | 3.59 | 3.59 | 2.57% | 28,304,721 |
| Apr 29, 2026 | 3.40 | 3.53 | 3.39 | 3.50 | 3.50 | 2.94% | 30,204,730 |
| Apr 28, 2026 | 3.37 | 3.45 | 3.36 | 3.40 | 3.40 | 0.89% | 21,290,435 |
| Apr 27, 2026 | 3.27 | 3.40 | 3.24 | 3.37 | 3.37 | 2.43% | 21,980,007 |
| Apr 24, 2026 | 3.20 | 3.32 | 3.18 | 3.29 | 3.29 | 2.17% | 20,889,450 |
| Apr 23, 2026 | 3.30 | 3.31 | 3.19 | 3.22 | 3.22 | -2.72% | 24,535,120 |
| Apr 22, 2026 | 3.30 | 3.45 | 3.29 | 3.31 | 3.31 | -1.78% | 30,923,740 |
| Apr 21, 2026 | 3.29 | 3.57 | 3.28 | 3.37 | 3.37 | 2.43% | 43,942,780 |
| Apr 20, 2026 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | 1.23% | 15,700,861 |
| Apr 17, 2026 | 3.27 | 3.30 | 3.21 | 3.25 | 3.25 | -0.61% | 14,721,080 |
| Apr 16, 2026 | 3.22 | 3.28 | 3.15 | 3.27 | 3.27 | 2.83% | 17,578,193 |
| Apr 15, 2026 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -2.75% | 14,088,060 |
| Apr 14, 2026 | 3.29 | 3.31 | 3.19 | 3.27 | 3.27 | - | 16,302,560 |
| Apr 13, 2026 | 3.26 | 3.28 | 3.19 | 3.27 | 3.27 | 0.31% | 16,287,200 |
| Apr 10, 2026 | 3.23 | 3.32 | 3.18 | 3.26 | 3.26 | 1.87% | 18,348,200 |
| Apr 9, 2026 | 3.35 | 3.35 | 3.17 | 3.20 | 3.20 | -2.44% | 21,721,820 |
| Apr 8, 2026 | 3.28 | 3.29 | 3.19 | 3.28 | 3.28 | 2.82% | 20,556,409 |
| Apr 7, 2026 | 3.01 | 3.20 | 2.97 | 3.19 | 3.19 | 5.98% | 28,709,000 |
| Apr 3, 2026 | 3.26 | 3.27 | 3.01 | 3.01 | 3.01 | -7.67% | 33,266,864 |
| Apr 2, 2026 | 3.33 | 3.36 | 3.22 | 3.26 | 3.26 | -2.10% | 21,219,640 |
| Apr 1, 2026 | 3.42 | 3.43 | 3.30 | 3.33 | 3.33 | -1.19% | 22,045,400 |
| Mar 31, 2026 | 3.39 | 3.49 | 3.36 | 3.37 | 3.37 | -0.59% | 23,738,680 |
| Mar 30, 2026 | 3.33 | 3.41 | 3.29 | 3.39 | 3.39 | 1.50% | 31,489,560 |
| Mar 27, 2026 | 3.28 | 3.36 | 3.28 | 3.34 | 3.34 | 0.91% | 19,646,160 |
| Mar 26, 2026 | 3.29 | 3.37 | 3.28 | 3.31 | 3.31 | 0.30% | 26,364,900 |
| Mar 25, 2026 | 3.19 | 3.30 | 3.17 | 3.30 | 3.30 | 4.76% | 29,976,340 |
| 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 |