Skip to main content
logo
Huafang Co.,Ltd (SHA:600448)
China flag China · Delayed Price · Currency is CNY
2.930
+0.080 (2.81%)
Sep 16, 2026, 3:00 PM CST

Huafang Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262.832.952.802.932.932.81%17,628,400
Sep 15, 20263.003.012.832.852.85-4.68%16,613,279
Sep 14, 20262.973.022.952.992.990.34%15,946,580
Sep 11, 20263.043.052.912.982.98-2.30%15,506,530
Sep 10, 20263.093.103.043.053.05-1.29%14,816,910
Sep 9, 20263.083.113.063.093.09-12,054,120
Sep 8, 20263.033.113.023.093.091.98%12,028,620
Sep 7, 20263.023.073.013.033.03-10,599,940
Sep 4, 20263.033.073.003.033.030.33%11,971,480
Sep 3, 20263.073.103.003.023.02-1.63%12,066,500
Sep 2, 20263.103.123.033.073.07-0.97%12,062,516
Sep 1, 20263.053.123.023.103.101.64%14,631,700
Aug 31, 20263.013.063.003.053.050.99%16,915,750
Aug 28, 20262.993.032.963.023.021.34%14,151,056
Aug 27, 20262.973.012.952.982.98-0.33%11,819,080
Aug 26, 20262.983.022.962.992.990.34%14,323,320
Aug 25, 20262.932.992.882.982.982.05%15,239,400
Aug 24, 20262.982.992.872.922.92-0.68%14,273,540
Aug 21, 20262.912.962.862.942.940.34%9,301,603
Aug 20, 20262.872.942.862.932.932.45%9,505,360
Aug 19, 20262.922.922.832.862.86-2.05%10,438,120
Aug 18, 20262.932.952.902.922.92-9,821,175
Aug 17, 20262.852.932.832.922.922.10%11,375,730
Aug 14, 20262.862.892.822.862.860.35%9,878,700
Aug 13, 20262.892.912.852.852.85-1.38%11,083,540
Aug 12, 20262.872.912.832.892.890.35%9,885,880
Aug 11, 20262.872.882.812.882.880.70%9,718,020
Aug 10, 20262.762.872.732.862.864.00%12,063,620
Aug 7, 20262.802.802.682.752.75-1.43%11,324,920
Aug 6, 20262.742.802.712.792.791.45%12,838,020
Aug 5, 20262.792.812.722.752.75-0.72%13,750,046
Aug 4, 20262.752.792.732.772.771.09%14,033,620
Aug 3, 20262.662.752.642.742.743.79%18,071,375
Jul 31, 20262.602.652.562.642.641.54%13,032,234
Jul 30, 20262.582.652.552.602.601.17%14,998,242
Jul 29, 20262.522.602.502.572.572.39%15,179,900
Jul 28, 20262.442.552.442.512.511.62%12,684,240
Jul 27, 20262.392.492.372.472.472.92%14,204,680
Jul 24, 20262.442.452.362.402.40-2.04%10,942,100
Jul 23, 20262.342.462.322.452.454.26%20,643,780
Jul 22, 20262.402.432.332.352.35-2.08%17,192,120
Jul 21, 20262.452.462.322.402.40-2.44%21,424,273
Jul 20, 20262.552.632.422.462.46-3.53%20,655,900
Jul 17, 20262.662.722.512.552.55-3.41%18,506,500
Jul 16, 20262.632.722.562.642.640.76%15,752,400
Jul 15, 20262.572.662.542.622.621.95%18,920,080
Jul 14, 20262.502.572.452.572.573.63%16,589,322
Jul 13, 20262.592.622.472.482.48-4.62%24,187,900
Jul 10, 20262.522.662.472.602.603.17%19,713,600
Jul 9, 20262.512.582.472.522.52-14,688,601