Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	32.15	32.70	31.78	31.93	31.93	-0.68%	2,442,500
Feb 25, 2026	31.99	32.55	31.75	32.15	32.15	0.47%	3,652,100
Feb 24, 2026	31.18	32.43	30.90	32.00	32.00	3.19%	4,624,000
Feb 13, 2026	31.23	31.78	30.68	31.01	31.01	-0.39%	2,969,200
Feb 12, 2026	31.70	32.10	31.10	31.13	31.13	-2.78%	4,147,500
Feb 11, 2026	32.50	32.58	31.60	32.02	32.02	-2.08%	4,501,280
Feb 10, 2026	34.90	34.90	32.10	32.70	32.70	-4.36%	7,364,601
Feb 9, 2026	31.28	34.19	30.90	34.19	34.19	10.01%	7,976,868
Feb 6, 2026	30.40	31.70	29.90	31.08	31.08	2.24%	2,697,100
Feb 5, 2026	31.02	31.20	30.10	30.40	30.40	-1.52%	1,437,200
Feb 4, 2026	31.69	32.01	30.83	30.87	30.87	-2.00%	1,762,600
Feb 3, 2026	31.00	31.50	30.57	31.50	31.50	2.61%	1,719,800
Feb 2, 2026	32.15	32.15	30.64	30.70	30.70	-4.51%	1,930,700
Jan 30, 2026	31.70	32.32	31.22	32.15	32.15	0.97%	1,558,500
Jan 29, 2026	32.05	32.68	31.58	31.84	31.84	-0.78%	1,784,100
Jan 28, 2026	32.90	33.00	32.00	32.09	32.09	-1.50%	1,836,600
Jan 27, 2026	32.82	32.97	31.68	32.58	32.58	-1.27%	1,848,500
Jan 26, 2026	33.45	33.68	32.06	33.00	33.00	-0.06%	2,595,600
Jan 23, 2026	33.70	33.98	32.76	33.02	33.02	-2.08%	3,568,394
Jan 22, 2026	33.68	34.10	32.82	33.72	33.72	0.12%	2,195,325
Jan 21, 2026	32.09	33.90	31.95	33.68	33.68	3.92%	2,753,150
Jan 20, 2026	33.66	33.88	31.70	32.41	32.41	-1.85%	4,156,500
Jan 19, 2026	31.80	33.66	31.68	33.02	33.02	3.84%	3,930,542
Jan 16, 2026	30.28	31.99	30.12	31.80	31.80	5.61%	5,346,621
Jan 15, 2026	28.90	30.36	28.90	30.11	30.11	3.51%	2,742,900
Jan 14, 2026	29.20	29.80	28.69	29.09	29.09	-0.27%	2,370,500
Jan 13, 2026	29.99	30.12	29.16	29.17	29.17	-2.21%	2,473,300
Jan 12, 2026	29.97	30.00	29.16	29.83	29.83	-0.63%	2,621,827
Jan 9, 2026	30.96	31.00	29.73	30.02	30.02	-2.41%	2,712,720
Jan 8, 2026	30.90	31.28	30.65	30.76	30.76	-0.77%	2,025,705
Jan 7, 2026	30.45	31.40	30.40	31.00	31.00	-0.90%	3,236,900
Jan 6, 2026	32.05	34.00	31.01	31.28	31.28	-2.28%	3,607,775
Jan 5, 2026	31.39	32.58	31.05	32.01	32.01	1.65%	3,420,630
Dec 31, 2025	31.45	31.68	30.60	31.49	31.49	1.09%	2,357,675
Dec 30, 2025	30.90	31.55	30.73	31.15	31.15	0.32%	2,464,700
Dec 29, 2025	32.05	32.27	30.50	31.05	31.05	-3.12%	4,442,331
Dec 26, 2025	29.14	32.05	29.14	32.05	32.05	9.99%	5,981,712
Dec 25, 2025	28.53	29.46	28.10	29.14	29.14	2.14%	1,747,100
Dec 24, 2025	28.41	28.64	28.15	28.53	28.53	0.46%	1,010,616
Dec 23, 2025	28.36	28.53	27.96	28.40	28.40	-0.46%	1,010,800
Dec 22, 2025	28.28	28.88	28.05	28.53	28.53	1.13%	978,100
Dec 19, 2025	27.45	28.23	27.45	28.21	28.21	2.88%	1,127,800
Dec 18, 2025	28.22	28.33	27.39	27.42	27.42	-2.90%	1,322,300
Dec 17, 2025	27.78	28.35	27.60	28.24	28.24	1.47%	1,573,100
Dec 16, 2025	29.20	29.20	27.80	27.83	27.83	-4.07%	2,083,900
Dec 15, 2025	29.23	29.84	28.34	29.01	29.01	-0.75%	1,588,800
Dec 12, 2025	29.55	30.31	29.00	29.23	29.23	-0.78%	1,668,100
Dec 11, 2025	30.02	30.98	29.33	29.46	29.46	-1.80%	1,703,700
Dec 10, 2025	30.18	30.23	29.66	30.00	30.00	-0.89%	1,551,342
Dec 9, 2025	31.87	32.42	30.20	30.27	30.27	-5.02%	3,315,400