Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	32.02	33.10	31.40	31.87	31.87	-0.53%	2,243,400
Dec 5, 2025	30.10	32.50	29.88	32.04	32.04	6.09%	3,322,137
Dec 4, 2025	30.39	31.13	29.73	30.20	30.20	-0.98%	2,011,375
Dec 3, 2025	29.97	31.01	29.81	30.50	30.50	1.77%	2,293,900
Dec 2, 2025	31.13	31.18	29.87	29.97	29.97	-2.85%	1,947,500
Dec 1, 2025	29.85	31.50	29.51	30.85	30.85	4.22%	4,452,500
Nov 28, 2025	28.47	29.72	28.28	29.60	29.60	3.86%	2,515,100
Nov 27, 2025	28.86	29.25	28.44	28.50	28.50	-1.18%	1,463,200
Nov 26, 2025	28.90	29.43	28.84	28.84	28.84	-1.10%	1,558,280
Nov 25, 2025	30.04	30.04	28.70	29.16	29.16	-0.51%	2,957,900
Nov 24, 2025	29.11	29.82	28.96	29.31	29.31	1.03%	1,950,945
Nov 21, 2025	29.88	30.11	28.83	29.01	29.01	-4.38%	2,698,350
Nov 20, 2025	30.36	30.76	29.82	30.34	30.34	0.83%	1,694,700