Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.49	29.78	28.02	28.78	28.78	1.27%	5,836,870
Jul 9, 2026	30.30	30.30	27.40	28.42	28.42	-3.99%	6,068,121
Jul 8, 2026	30.50	30.50	28.59	29.60	29.60	-1.76%	4,910,670
Jul 7, 2026	31.66	31.79	30.01	30.13	30.13	-4.95%	5,019,900
Jul 6, 2026	32.49	33.24	31.42	31.70	31.70	-0.50%	5,765,100
Jul 3, 2026	34.80	35.29	31.80	31.86	31.86	-8.45%	8,565,870
Jul 2, 2026	35.33	37.83	34.60	34.80	34.80	-1.86%	5,731,600
Jul 1, 2026	35.16	35.78	34.26	35.46	35.46	0.48%	5,023,100
Jun 30, 2026	36.55	36.57	34.65	35.29	35.29	-2.16%	6,431,700
Jun 29, 2026	38.53	39.39	35.84	36.07	36.07	-8.27%	8,856,800
Jun 26, 2026	39.00	40.80	38.08	39.32	39.32	-0.28%	8,319,100
Jun 25, 2026	43.80	43.80	39.43	39.43	39.43	-10.00%	10,681,190
Jun 24, 2026	47.52	47.92	43.81	43.81	43.81	-10.00%	8,736,200
Jun 23, 2026	51.66	52.93	48.00	48.68	48.68	-7.10%	6,935,900
Jun 22, 2026	49.84	52.69	49.16	52.40	52.40	4.32%	8,852,890
Jun 18, 2026	50.42	51.39	49.65	50.23	50.23	-2.35%	7,040,921
Jun 17, 2026	47.01	52.69	46.80	51.44	51.44	7.39%	10,190,610
Jun 16, 2026	46.00	47.90	44.10	47.90	47.90	2.68%	9,389,921
Jun 15, 2026	44.81	46.80	43.51	46.65	46.65	2.30%	8,714,242
Jun 12, 2026	46.98	48.88	45.16	45.60	45.60	-3.68%	10,180,940
Jun 11, 2026	43.78	48.69	42.65	47.34	47.34	6.91%	10,807,360
Jun 10, 2026	41.89	45.47	41.88	44.28	44.28	4.19%	9,570,548
Jun 9, 2026	42.16	42.97	41.00	42.50	42.50	-1.09%	6,172,391
Jun 8, 2026	40.36	43.37	40.33	42.97	42.97	-0.09%	7,632,421
Jun 5, 2026	39.66	43.07	39.11	43.01	43.01	7.36%	11,156,380
Jun 4, 2026	40.71	40.72	39.17	40.06	40.06	-2.29%	5,984,279
Jun 3, 2026	41.88	42.00	40.01	41.00	41.00	-2.38%	8,049,981
Jun 2, 2026	41.55	42.89	40.10	42.00	42.00	0.60%	12,061,130
Jun 1, 2026	37.08	41.75	36.30	41.75	41.75	10.01%	10,733,040
May 29, 2026	37.53	40.40	36.27	37.95	37.95	1.50%	10,641,270
May 28, 2026	40.03	41.42	37.00	37.39	37.39	-7.91%	11,712,270
May 27, 2026	40.00	41.46	38.90	40.60	40.60	-0.15%	10,953,160
May 26, 2026	40.00	44.29	39.40	40.66	40.66	0.99%	21,402,390
May 25, 2026	35.02	40.26	35.02	40.26	40.26	10.00%	10,635,340
May 22, 2026	41.34	41.34	33.97	36.60	36.60	-2.61%	16,612,590
May 21, 2026	35.89	38.63	35.20	37.58	37.58	5.21%	9,891,500
May 20, 2026	35.56	36.32	35.07	35.72	35.72	-0.14%	3,946,221
May 19, 2026	36.43	38.29	35.35	35.77	35.77	-2.77%	5,817,600
May 18, 2026	35.36	37.27	34.80	36.79	36.79	3.02%	7,107,191
May 15, 2026	35.30	36.58	35.22	35.71	35.71	1.42%	4,806,621
May 14, 2026	35.60	36.20	35.20	35.21	35.21	-1.10%	5,143,900
May 13, 2026	34.80	36.10	34.24	35.60	35.60	2.30%	8,385,500
May 12, 2026	35.73	35.78	34.12	34.80	34.80	-2.60%	5,600,191
May 11, 2026	36.00	37.15	35.08	35.73	35.73	2.88%	12,271,200
May 8, 2026	31.54	34.73	31.45	34.73	34.73	10.01%	4,524,512
May 7, 2026	31.36	31.98	30.96	31.57	31.57	0.32%	3,220,193
May 6, 2026	32.91	33.32	31.25	31.47	31.47	-4.35%	4,155,066
Apr 30, 2026	31.74	33.12	31.74	32.90	32.90	3.82%	3,350,187
Apr 29, 2026	31.51	32.23	31.47	31.69	31.69	0.35%	1,943,700
Apr 28, 2026	32.20	32.79	31.48	31.58	31.58	-2.77%	2,208,505