Skip to main content
logo
Hangzhou Flariant Co.,Ltd (SHA:605566)
China flag China · Delayed Price · Currency is CNY
25.92
+0.55 (2.17%)
Aug 27, 2026, 3:00 PM CST

Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 202628.4929.7828.0228.7828.671.27%5,836,870
Jul 9, 202630.3030.3027.4028.4228.32-3.99%6,068,121
Jul 8, 202630.5030.5028.5929.6029.49-1.76%4,910,670
Jul 7, 202631.6631.7930.0130.1330.02-4.95%5,019,900
Jul 6, 202632.4933.2431.4231.7031.58-0.50%5,765,100
Jul 3, 202634.8035.2931.8031.8631.74-8.45%8,565,870
Jul 2, 202635.3337.8334.6034.8034.67-1.86%5,731,600
Jul 1, 202635.1635.7834.2635.4635.330.48%5,023,100
Jun 30, 202636.5536.5734.6535.2935.16-2.16%6,431,700
Jun 29, 202638.5339.3935.8436.0735.94-8.27%8,856,800
Jun 26, 202639.0040.8038.0839.3239.18-0.28%8,319,100
Jun 25, 202643.8043.8039.4339.4339.29-10.00%10,681,190
Jun 24, 202647.5247.9243.8143.8143.65-10.00%8,736,200
Jun 23, 202651.6652.9348.0048.6848.50-7.10%6,935,900
Jun 22, 202649.8452.6949.1652.4052.214.32%8,852,890
Jun 18, 202650.4251.3949.6550.2350.05-2.35%7,040,921