Skip to main content
logo
Hangzhou Flariant Co.,Ltd (SHA:605566)
China flag China · Delayed Price · Currency is CNY
27.67
+0.79 (2.94%)
Sep 18, 2026, 3:00 PM CST

Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202626.7727.9826.7727.6727.672.94%4,544,500
Sep 17, 202627.8627.9726.7026.8826.88-2.54%6,426,900
Sep 16, 202625.0927.5824.8427.5827.5810.01%3,429,300
Sep 15, 202625.5625.6525.0125.0725.07-1.84%2,051,700
Sep 14, 202625.6026.0925.3325.5425.54-0.74%2,575,400
Sep 11, 202626.4526.6525.0525.7325.73-3.52%3,430,500
Sep 10, 202627.0527.5326.6326.6726.67-2.84%2,985,500
Sep 9, 202627.8528.0627.1327.4527.45-1.82%2,833,218
Sep 8, 202628.3228.3227.5327.9627.96-1.10%3,142,887
Sep 7, 202628.2728.8827.8228.2728.27-0.25%3,743,100
Sep 4, 202629.0029.3028.1028.3428.34-2.24%4,484,700
Sep 3, 202629.6630.3928.5328.9928.99-1.53%5,535,118
Sep 2, 202628.5030.5028.5029.4429.441.48%8,343,510
Sep 1, 202629.1329.8228.3429.0129.01-0.48%9,484,469
Aug 31, 202628.0131.3526.9529.1529.152.24%14,500,650
Aug 28, 202625.7928.5125.7828.5128.519.99%4,783,500
Aug 27, 202625.6025.9825.0325.9225.922.17%2,571,700
Aug 26, 202625.7725.9525.1125.3725.37-0.98%2,387,500
Aug 25, 202624.9825.7524.9725.6225.622.07%2,206,300
Aug 24, 202625.6425.8324.6025.1025.10-2.71%2,494,610
Aug 21, 202625.4825.8824.8325.8025.801.02%1,672,939
Aug 20, 202625.8726.0125.3425.5425.540.35%2,345,500
Aug 19, 202627.1127.8025.4025.4525.45-8.16%4,247,100
Aug 18, 202627.1027.9326.9027.7127.712.48%3,079,000
Aug 17, 202626.2727.1326.0027.0427.043.36%2,295,735
Aug 14, 202626.0426.3325.7726.1626.160.54%2,073,700
Aug 13, 202626.7327.1026.0226.0226.02-3.13%3,388,000
Aug 12, 202626.3427.5026.3426.8626.861.97%3,396,234
Aug 11, 202625.9326.5125.4626.3426.340.96%2,897,400
Aug 10, 202625.8326.0925.2026.0926.091.08%3,066,850
Aug 7, 202625.5025.9524.8825.8125.810.23%4,133,357
Aug 6, 202624.4825.9824.3625.7525.754.76%4,721,100
Aug 5, 202623.9124.7823.7624.5824.583.15%3,858,800
Aug 4, 202623.5524.2023.0523.8323.832.45%3,584,900
Aug 3, 202622.3823.2922.2823.2623.263.93%3,502,700
Jul 31, 202621.9523.1821.9522.3822.383.47%4,677,600
Jul 30, 202622.9523.2821.4721.6321.63-6.85%4,533,349
Jul 29, 202622.5923.5422.4223.2223.222.29%4,807,321
Jul 28, 202622.5523.5822.5522.7022.70-0.35%3,648,400
Jul 27, 202622.4022.8021.7922.7822.784.98%4,632,335
Jul 24, 202622.9723.3321.6321.7021.70-5.24%3,566,800
Jul 23, 202621.9223.4421.3622.9022.905.19%4,740,200
Jul 22, 202622.3323.2321.5421.7721.77-4.68%5,117,800
Jul 21, 202622.3022.8920.0722.8422.842.65%6,083,000
Jul 20, 202623.7224.1821.6022.2522.25-6.12%5,268,910
Jul 17, 202625.2925.4923.4823.7023.70-6.32%4,543,800
Jul 16, 202626.5626.5625.1125.3025.30-4.06%2,995,700
Jul 15, 202627.0327.6426.1626.3726.37-3.05%3,133,100
Jul 14, 202627.0627.4426.1927.3027.202.21%3,814,200
Jul 13, 202628.6628.7726.6026.7126.61-7.19%4,372,900