Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	24.37	24.55	23.73	24.22	24.22	-0.94%	862,100
Nov 2, 2026	25.16	25.40	23.90	24.45	24.45	-1.01%	5,155,000
Oct 30, 2026	26.07	26.74	24.70	24.70	24.70	-7.14%	5,479,000
Oct 29, 2026	29.40	30.18	26.50	26.60	26.60	-6.99%	8,777,364
Oct 28, 2026	26.33	28.60	25.00	28.60	28.60	10.00%	5,823,220
Oct 27, 2026	26.80	27.97	25.88	26.00	26.00	-1.25%	4,796,200
Oct 26, 2026	25.78	27.28	25.72	26.33	26.33	1.27%	3,972,600
Oct 23, 2026	26.22	26.43	23.76	26.00	26.00	-1.52%	4,609,500
Oct 22, 2026	27.54	27.80	26.36	26.40	26.40	-3.68%	2,014,500
Oct 21, 2026	28.02	28.66	27.32	27.41	27.41	-2.56%	2,036,600
Oct 20, 2026	28.11	29.09	27.74	28.13	28.13	0.93%	2,126,700
Oct 19, 2026	27.70	28.25	26.26	27.87	27.87	-0.61%	2,636,701
Oct 16, 2026	29.57	29.78	27.66	28.04	28.04	-3.81%	3,851,300
Oct 15, 2026	28.75	30.19	28.75	29.15	29.15	-3.83%	2,508,700
Oct 14, 2026	32.04	32.35	30.13	30.31	30.31	-5.40%	3,552,700
Oct 13, 2026	31.39	32.25	30.18	32.04	32.04	2.04%	3,978,901
Oct 12, 2026	32.90	33.59	31.40	31.40	31.40	-6.18%	3,632,401
Oct 9, 2026	34.12	34.80	31.81	33.47	33.47	-1.91%	5,910,500
Oct 8, 2026	32.38	34.95	32.08	34.12	34.12	6.39%	6,818,201
Sep 30, 2026	32.14	32.80	31.81	32.07	32.07	0.16%	3,463,201
Sep 29, 2026	32.33	32.55	31.53	32.02	32.02	0.03%	3,595,100
Sep 28, 2026	32.60	33.19	31.37	32.01	32.01	-2.47%	6,470,300
Sep 24, 2026	33.00	34.32	32.47	32.82	32.82	-1.50%	8,075,400
Sep 23, 2026	31.52	33.76	31.08	33.32	33.32	5.24%	9,845,039
Sep 22, 2026	30.66	32.03	30.20	31.66	31.66	4.01%	10,721,139
Sep 21, 2026	27.95	30.44	27.73	30.44	30.44	10.01%	6,593,200
Sep 18, 2026	26.77	27.98	26.77	27.67	27.67	2.94%	4,544,500
Sep 17, 2026	27.86	27.97	26.70	26.88	26.88	-2.54%	6,426,900
Sep 16, 2026	25.09	27.58	24.84	27.58	27.58	10.01%	3,429,300
Sep 15, 2026	25.56	25.65	25.01	25.07	25.07	-1.84%	2,051,700
Sep 14, 2026	25.60	26.09	25.33	25.54	25.54	-0.74%	2,575,400
Sep 11, 2026	26.45	26.65	25.05	25.73	25.73	-3.52%	3,430,500
Sep 10, 2026	27.05	27.53	26.63	26.67	26.67	-2.84%	2,985,500
Sep 9, 2026	27.85	28.06	27.13	27.45	27.45	-1.82%	2,833,218
Sep 8, 2026	28.32	28.32	27.53	27.96	27.96	-1.10%	3,142,887
Sep 7, 2026	28.27	28.88	27.82	28.27	28.27	-0.25%	3,743,100
Sep 4, 2026	29.00	29.30	28.10	28.34	28.34	-2.24%	4,484,700
Sep 3, 2026	29.66	30.39	28.53	28.99	28.99	-1.53%	5,535,118
Sep 2, 2026	28.50	30.50	28.50	29.44	29.44	1.48%	8,343,510
Sep 1, 2026	29.13	29.82	28.34	29.01	29.01	-0.48%	9,484,469
Aug 31, 2026	28.01	31.35	26.95	29.15	29.15	2.24%	14,500,650
Aug 28, 2026	25.79	28.51	25.78	28.51	28.51	9.99%	4,783,500
Aug 27, 2026	25.60	25.98	25.03	25.92	25.92	2.17%	2,571,700
Aug 26, 2026	25.77	25.95	25.11	25.37	25.37	-0.98%	2,387,500
Aug 25, 2026	24.98	25.75	24.97	25.62	25.62	2.07%	2,206,300
Aug 24, 2026	25.64	25.83	24.60	25.10	25.10	-2.71%	2,494,610
Aug 21, 2026	25.48	25.88	24.83	25.80	25.80	1.02%	1,672,939
Aug 20, 2026	25.87	26.01	25.34	25.54	25.54	0.35%	2,345,500
Aug 19, 2026	27.11	27.80	25.40	25.45	25.45	-8.16%	4,247,100
Aug 18, 2026	27.10	27.93	26.90	27.71	27.71	2.48%	3,079,000