Huafu Fashion Co., Ltd. (SHE:002042)
China · Delayed Price · Currency is CNY 5.23
+0.48 (10.11%)
Aug 6, 2025, 3:04 PM CST
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.65 | 5.23 | 4.62 | 5.23 | 5.23 | 10.11% | 126,421,871 |
| 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 |
| Jul 22, 2025 | 4.72 | 4.73 | 4.64 | 4.66 | 4.66 | -0.64% | 27,649,850 |
| Jul 21, 2025 | 4.65 | 4.74 | 4.64 | 4.69 | 4.69 | 0.21% | 24,718,500 |
| Jul 18, 2025 | 4.70 | 4.74 | 4.64 | 4.68 | 4.68 | -0.21% | 32,704,900 |
| Jul 17, 2025 | 4.61 | 4.71 | 4.59 | 4.69 | 4.69 | 1.52% | 32,129,500 |
| Jul 16, 2025 | 4.60 | 4.67 | 4.58 | 4.62 | 4.62 | 0.65% | 26,275,563 |
| Jul 15, 2025 | 4.65 | 4.67 | 4.55 | 4.59 | 4.59 | -0.86% | 30,267,275 |
| Jul 14, 2025 | 4.65 | 4.66 | 4.61 | 4.63 | 4.63 | -0.43% | 21,209,800 |
| Jul 11, 2025 | 4.72 | 4.73 | 4.61 | 4.65 | 4.65 | -1.90% | 42,945,864 |
| Jul 10, 2025 | 4.75 | 4.82 | 4.70 | 4.74 | 4.74 | -1.86% | 57,285,063 |
| Jul 9, 2025 | 4.53 | 4.94 | 4.52 | 4.83 | 4.83 | 6.39% | 95,463,849 |
| Jul 8, 2025 | 4.54 | 4.58 | 4.51 | 4.54 | 4.54 | -0.22% | 27,026,357 |
| Jul 7, 2025 | 4.49 | 4.55 | 4.43 | 4.55 | 4.55 | 1.11% | 28,161,577 |
| Jul 4, 2025 | 4.54 | 4.58 | 4.47 | 4.50 | 4.50 | -0.88% | 25,318,600 |
| Jul 3, 2025 | 4.48 | 4.58 | 4.48 | 4.54 | 4.54 | 1.11% | 23,622,400 |
| Jul 2, 2025 | 4.54 | 4.55 | 4.47 | 4.49 | 4.49 | -1.32% | 19,619,994 |
| Jul 1, 2025 | 4.56 | 4.57 | 4.51 | 4.55 | 4.55 | -0.22% | 21,717,464 |
| Jun 30, 2025 | 4.63 | 4.63 | 4.53 | 4.56 | 4.56 | -1.08% | 26,806,600 |
| Jun 27, 2025 | 4.57 | 4.68 | 4.56 | 4.61 | 4.61 | 0.66% | 23,566,009 |
| Jun 26, 2025 | 4.57 | 4.67 | 4.56 | 4.58 | 4.58 | - | 22,595,100 |
| Jun 25, 2025 | 4.57 | 4.59 | 4.50 | 4.58 | 4.58 | - | 22,357,700 |
| Jun 24, 2025 | 4.46 | 4.58 | 4.46 | 4.58 | 4.58 | 2.69% | 21,076,100 |
| Jun 23, 2025 | 4.44 | 4.48 | 4.39 | 4.46 | 4.46 | -0.22% | 17,000,950 |
| Jun 20, 2025 | 4.48 | 4.50 | 4.42 | 4.47 | 4.47 | - | 15,813,600 |
| Jun 19, 2025 | 4.59 | 4.63 | 4.46 | 4.47 | 4.47 | -2.61% | 23,823,639 |
| Jun 18, 2025 | 4.63 | 4.68 | 4.58 | 4.59 | 4.59 | -1.29% | 17,202,950 |
| Jun 17, 2025 | 4.60 | 4.71 | 4.60 | 4.65 | 4.65 | 1.09% | 20,834,980 |
| Jun 16, 2025 | 4.58 | 4.62 | 4.56 | 4.60 | 4.60 | -0.43% | 17,538,999 |
| Jun 13, 2025 | 4.78 | 4.78 | 4.61 | 4.62 | 4.62 | -3.55% | 26,044,349 |
| Jun 12, 2025 | 4.82 | 4.84 | 4.76 | 4.79 | 4.79 | -0.62% | 20,697,700 |
| Jun 11, 2025 | 4.84 | 4.88 | 4.80 | 4.82 | 4.82 | -0.62% | 19,021,525 |
| Jun 10, 2025 | 4.99 | 5.00 | 4.78 | 4.85 | 4.85 | -2.61% | 33,784,700 |
| Jun 9, 2025 | 4.93 | 5.03 | 4.90 | 4.98 | 4.98 | 0.81% | 33,230,100 |
| Jun 6, 2025 | 5.07 | 5.09 | 4.92 | 4.94 | 4.94 | -0.60% | 31,748,650 |
| Jun 5, 2025 | 4.77 | 5.09 | 4.75 | 4.97 | 4.97 | 4.41% | 70,698,900 |
| Jun 4, 2025 | 4.67 | 4.81 | 4.66 | 4.76 | 4.76 | 1.93% | 28,523,100 |
| Jun 3, 2025 | 4.66 | 4.71 | 4.63 | 4.67 | 4.67 | -0.43% | 22,070,900 |
| May 30, 2025 | 4.79 | 4.80 | 4.66 | 4.69 | 4.69 | -2.49% | 28,138,630 |
| May 29, 2025 | 4.78 | 4.85 | 4.76 | 4.81 | 4.81 | 0.84% | 22,518,629 |
| May 28, 2025 | 4.82 | 4.87 | 4.76 | 4.77 | 4.77 | -1.24% | 22,025,200 |