Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.95	23.18	21.95	22.38	22.38	3.47%	4,677,600
Jul 30, 2026	22.95	23.28	21.47	21.63	21.63	-6.85%	4,533,349
Jul 29, 2026	22.59	23.54	22.42	23.22	23.22	2.29%	4,807,321
Jul 28, 2026	22.55	23.58	22.55	22.70	22.70	-0.35%	3,648,400
Jul 27, 2026	22.40	22.80	21.79	22.78	22.78	4.98%	4,632,335
Jul 24, 2026	22.97	23.33	21.63	21.70	21.70	-5.24%	3,566,800
Jul 23, 2026	21.92	23.44	21.36	22.90	22.90	5.19%	4,740,200
Jul 22, 2026	22.33	23.23	21.54	21.77	21.77	-4.68%	5,117,800
Jul 21, 2026	22.30	22.89	20.07	22.84	22.84	2.65%	6,083,000
Jul 20, 2026	23.72	24.18	21.60	22.25	22.25	-6.12%	5,268,910
Jul 17, 2026	25.29	25.49	23.48	23.70	23.70	-6.32%	4,543,800
Jul 16, 2026	26.56	26.56	25.11	25.30	25.30	-4.06%	2,995,700
Jul 15, 2026	27.03	27.64	26.16	26.37	26.37	-3.05%	3,133,100
Jul 14, 2026	27.06	27.44	26.19	27.30	27.20	2.21%	3,814,200
Jul 13, 2026	28.66	28.77	26.60	26.71	26.61	-7.19%	4,372,900
Jul 10, 2026	28.49	29.78	28.02	28.78	28.67	1.27%	5,836,870
Jul 9, 2026	30.30	30.30	27.40	28.42	28.32	-3.99%	6,068,121
Jul 8, 2026	30.50	30.50	28.59	29.60	29.49	-1.76%	4,910,670
Jul 7, 2026	31.66	31.79	30.01	30.13	30.02	-4.95%	5,019,900
Jul 6, 2026	32.49	33.24	31.42	31.70	31.58	-0.50%	5,765,100
Jul 3, 2026	34.80	35.29	31.80	31.86	31.74	-8.45%	8,565,870
Jul 2, 2026	35.33	37.83	34.60	34.80	34.67	-1.86%	5,731,600
Jul 1, 2026	35.16	35.78	34.26	35.46	35.33	0.48%	5,023,100
Jun 30, 2026	36.55	36.57	34.65	35.29	35.16	-2.16%	6,431,700
Jun 29, 2026	38.53	39.39	35.84	36.07	35.94	-8.27%	8,856,800
Jun 26, 2026	39.00	40.80	38.08	39.32	39.18	-0.28%	8,319,100
Jun 25, 2026	43.80	43.80	39.43	39.43	39.29	-10.00%	10,681,190
Jun 24, 2026	47.52	47.92	43.81	43.81	43.65	-10.00%	8,736,200
Jun 23, 2026	51.66	52.93	48.00	48.68	48.50	-7.10%	6,935,900
Jun 22, 2026	49.84	52.69	49.16	52.40	52.21	4.32%	8,852,890
Jun 18, 2026	50.42	51.39	49.65	50.23	50.05	-2.35%	7,040,921
Jun 17, 2026	47.01	52.69	46.80	51.44	51.25	7.39%	10,190,610
Jun 16, 2026	46.00	47.90	44.10	47.90	47.72	2.68%	9,389,921
Jun 15, 2026	44.81	46.80	43.51	46.65	46.48	2.30%	8,714,242
Jun 12, 2026	46.98	48.88	45.16	45.60	45.43	-3.68%	10,180,940
Jun 11, 2026	43.78	48.69	42.65	47.34	47.17	6.91%	10,807,360
Jun 10, 2026	41.89	45.47	41.88	44.28	44.12	4.19%	9,570,548
Jun 9, 2026	42.16	42.97	41.00	42.50	42.34	-1.09%	6,172,391
Jun 8, 2026	40.36	43.37	40.33	42.97	42.81	-0.09%	7,632,421
Jun 5, 2026	39.66	43.07	39.11	43.01	42.85	7.36%	11,156,380
Jun 4, 2026	40.71	40.72	39.17	40.06	39.91	-2.29%	5,984,279
Jun 3, 2026	41.88	42.00	40.01	41.00	40.85	-2.38%	8,049,981
Jun 2, 2026	41.55	42.89	40.10	42.00	41.85	0.60%	12,061,130
Jun 1, 2026	37.08	41.75	36.30	41.75	41.60	10.01%	10,733,040
May 29, 2026	37.53	40.40	36.27	37.95	37.81	1.50%	10,641,270
May 28, 2026	40.03	41.42	37.00	37.39	37.25	-7.91%	11,712,270
May 27, 2026	40.00	41.46	38.90	40.60	40.45	-0.15%	10,953,160
May 26, 2026	40.00	44.29	39.40	40.66	40.51	0.99%	21,402,390
May 25, 2026	35.02	40.26	35.02	40.26	40.11	10.00%	10,635,340
May 22, 2026	41.34	41.34	33.97	36.60	36.47	-2.61%	16,612,590