Huafu Fashion Co., Ltd. (SHE:002042)
China · Delayed Price · Currency is CNY 5.30
-0.02 (-0.38%)
Sep 30, 2025, 3:04 PM CST
Huafu Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.31 | 5.43 | 5.27 | 5.30 | 5.30 | -0.38% | 40,015,115 |
| Sep 29, 2025 | 5.36 | 5.39 | 5.20 | 5.32 | 5.32 | -0.75% | 44,913,200 |
| Sep 26, 2025 | 5.39 | 5.48 | 5.18 | 5.36 | 5.36 | -0.92% | 71,639,500 |
| Sep 25, 2025 | 5.70 | 5.72 | 5.37 | 5.41 | 5.41 | -6.56% | 111,544,577 |
| Sep 24, 2025 | 5.83 | 5.88 | 5.61 | 5.79 | 5.79 | -0.17% | 81,108,555 |
| Sep 23, 2025 | 5.91 | 5.93 | 5.68 | 5.80 | 5.80 | -1.86% | 78,177,730 |
| Sep 22, 2025 | 5.74 | 5.95 | 5.66 | 5.91 | 5.91 | 2.43% | 111,044,903 |
| Sep 19, 2025 | 5.52 | 5.96 | 5.48 | 5.77 | 5.77 | 4.53% | 129,670,479 |
| Sep 18, 2025 | 5.58 | 5.79 | 5.48 | 5.52 | 5.52 | -1.25% | 91,943,466 |
| Sep 17, 2025 | 5.60 | 5.65 | 5.54 | 5.59 | 5.59 | -0.36% | 56,475,097 |
| Sep 16, 2025 | 5.57 | 5.69 | 5.49 | 5.61 | 5.61 | 2.00% | 98,174,524 |
| Sep 15, 2025 | 5.50 | 5.58 | 5.43 | 5.50 | 5.50 | -1.43% | 102,685,287 |
| Sep 12, 2025 | 5.07 | 5.58 | 5.06 | 5.58 | 5.58 | 10.06% | 117,268,150 |
| Sep 11, 2025 | 5.02 | 5.09 | 4.94 | 5.07 | 5.07 | 0.60% | 40,860,435 |
| Sep 10, 2025 | 5.04 | 5.12 | 5.02 | 5.04 | 5.04 | -0.40% | 26,454,330 |
| Sep 9, 2025 | 5.09 | 5.13 | 5.02 | 5.06 | 5.06 | -0.98% | 33,250,418 |
| Sep 8, 2025 | 5.20 | 5.28 | 5.05 | 5.11 | 5.11 | -2.67% | 48,167,900 |
| Sep 5, 2025 | 5.03 | 5.33 | 4.96 | 5.25 | 5.25 | 4.17% | 60,445,486 |
| Sep 4, 2025 | 5.04 | 5.15 | 4.95 | 5.04 | 5.04 | - | 41,958,617 |
| Sep 3, 2025 | 5.12 | 5.17 | 5.02 | 5.04 | 5.04 | -1.95% | 34,835,950 |
| Sep 2, 2025 | 5.32 | 5.33 | 5.04 | 5.14 | 5.14 | -3.75% | 67,241,368 |
| Sep 1, 2025 | 5.30 | 5.39 | 5.22 | 5.34 | 5.34 | 0.19% | 50,681,139 |
| Aug 29, 2025 | 5.39 | 5.42 | 5.30 | 5.33 | 5.33 | -1.48% | 52,149,625 |
| Aug 28, 2025 | 5.47 | 5.55 | 5.20 | 5.41 | 5.41 | -1.10% | 76,950,490 |
| Aug 27, 2025 | 5.53 | 5.71 | 5.43 | 5.47 | 5.47 | -1.08% | 98,394,858 |
| Aug 26, 2025 | 5.31 | 5.68 | 5.26 | 5.53 | 5.53 | 2.98% | 117,447,807 |
| Aug 25, 2025 | 5.07 | 5.48 | 5.06 | 5.37 | 5.37 | 5.92% | 154,257,380 |
| Aug 22, 2025 | 5.05 | 5.07 | 4.99 | 5.07 | 5.07 | 0.20% | 59,787,999 |
| Aug 21, 2025 | 5.21 | 5.21 | 5.04 | 5.06 | 5.06 | -3.07% | 70,603,251 |
| Aug 20, 2025 | 5.14 | 5.30 | 5.12 | 5.22 | 5.22 | 0.97% | 45,111,369 |
| Aug 19, 2025 | 5.14 | 5.18 | 5.05 | 5.17 | 5.17 | 0.19% | 48,147,806 |
| Aug 18, 2025 | 5.23 | 5.26 | 5.15 | 5.16 | 5.16 | -1.34% | 64,614,306 |
| Aug 15, 2025 | 5.41 | 5.48 | 5.19 | 5.23 | 5.23 | -1.88% | 80,411,140 |
| Aug 14, 2025 | 5.27 | 5.44 | 5.27 | 5.33 | 5.33 | 1.14% | 88,933,987 |
| Aug 13, 2025 | 5.23 | 5.27 | 5.15 | 5.27 | 5.27 | 0.76% | 60,819,261 |
| Aug 12, 2025 | 5.20 | 5.28 | 5.20 | 5.23 | 5.23 | - | 55,445,671 |
| Aug 11, 2025 | 5.17 | 5.30 | 5.12 | 5.23 | 5.23 | 2.35% | 79,772,202 |
| Aug 8, 2025 | 5.14 | 5.19 | 5.07 | 5.11 | 5.11 | -1.16% | 69,392,400 |
| Aug 7, 2025 | 5.18 | 5.32 | 5.05 | 5.17 | 5.17 | -1.15% | 161,814,916 |
| Aug 6, 2025 | 4.72 | 5.23 | 4.62 | 5.23 | 5.23 | 10.11% | 128,845,921 |
| Aug 5, 2025 | 4.58 | 4.77 | 4.57 | 4.75 | 4.75 | 3.71% | 57,575,303 |
| Aug 4, 2025 | 4.60 | 4.61 | 4.52 | 4.58 | 4.58 | -1.08% | 27,705,900 |
| Aug 1, 2025 | 4.65 | 4.67 | 4.60 | 4.63 | 4.63 | -0.43% | 22,536,900 |
| Jul 31, 2025 | 4.65 | 4.74 | 4.56 | 4.65 | 4.65 | -0.21% | 44,186,829 |
| Jul 30, 2025 | 4.74 | 4.75 | 4.61 | 4.66 | 4.66 | -2.10% | 39,556,600 |
| Jul 29, 2025 | 4.83 | 4.85 | 4.72 | 4.76 | 4.76 | -1.45% | 33,873,000 |
| Jul 28, 2025 | 4.72 | 4.91 | 4.70 | 4.83 | 4.83 | 2.99% | 59,211,175 |
| Jul 25, 2025 | 4.72 | 4.74 | 4.67 | 4.69 | 4.69 | -0.42% | 34,908,800 |
| Jul 24, 2025 | 4.64 | 4.73 | 4.63 | 4.71 | 4.71 | 1.29% | 34,297,100 |
| Jul 23, 2025 | 4.65 | 4.72 | 4.64 | 4.65 | 4.65 | -0.21% | 32,564,200 |