Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	32.16	33.18	32.16	32.48	32.48	0.43%	1,675,187
Apr 24, 2026	32.58	32.82	32.11	32.34	32.34	-1.40%	1,996,674
Apr 23, 2026	33.39	33.88	32.74	32.80	32.80	-1.41%	1,900,308
Apr 22, 2026	33.21	33.98	32.60	33.27	33.27	0.06%	2,713,611
Apr 21, 2026	31.65	33.78	31.53	33.25	33.25	4.40%	4,793,246
Apr 20, 2026	31.77	32.49	31.25	31.85	31.85	0.35%	2,572,321
Apr 17, 2026	31.14	31.82	30.92	31.74	31.74	2.12%	1,903,800
Apr 16, 2026	30.69	31.43	30.55	31.08	31.08	1.44%	1,711,121
Apr 15, 2026	30.67	30.88	30.20	30.64	30.64	-0.10%	1,915,200
Apr 14, 2026	31.64	31.70	30.37	30.67	30.67	-2.91%	3,797,300
Apr 13, 2026	31.00	31.64	30.70	31.59	31.59	2.60%	2,346,900
Apr 10, 2026	30.87	31.37	30.61	30.79	30.79	0.20%	2,197,100
Apr 9, 2026	30.24	30.90	30.02	30.73	30.73	0.92%	2,584,800
Apr 8, 2026	30.56	30.88	29.90	30.45	30.45	0.23%	3,862,421
Apr 7, 2026	29.39	30.62	29.00	30.38	30.38	5.30%	3,655,699