Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	40.03	41.42	37.51	37.51	-	-7.61%	7,583,571
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
Apr 3, 2026	28.79	29.85	28.29	28.85	28.85	0.10%	2,790,400
Apr 2, 2026	28.55	28.98	28.35	28.82	28.82	0.66%	1,503,400
Apr 1, 2026	28.87	28.89	27.81	28.63	28.63	0.95%	2,075,236
Mar 31, 2026	28.10	29.20	28.05	28.36	28.36	1.14%	3,054,421
Mar 30, 2026	27.05	28.18	26.94	28.04	28.04	2.90%	2,364,700
Mar 27, 2026	26.48	27.36	26.48	27.25	27.25	2.17%	1,776,100
Mar 26, 2026	27.07	27.48	26.53	26.67	26.67	-1.26%	2,041,800
Mar 25, 2026	25.95	27.33	25.79	27.01	27.01	4.89%	2,801,700
Mar 24, 2026	24.84	25.90	24.60	25.75	25.75	5.92%	3,751,573
Mar 23, 2026	26.76	26.76	24.16	24.31	24.31	-9.43%	4,161,812
Mar 20, 2026	28.12	28.20	26.81	26.84	26.84	-4.82%	2,169,700
Mar 19, 2026	28.14	29.23	27.88	28.20	28.20	0.18%	3,294,073
Mar 18, 2026	28.16	28.44	27.91	28.15	28.15	0.04%	1,847,800
Mar 17, 2026	28.32	29.00	27.93	28.14	28.14	-0.64%	2,252,000
Mar 16, 2026	27.03	28.35	26.81	28.32	28.32	4.39%	2,180,200