Huafu Fashion Co., Ltd. (SHE:002042)
China · Delayed Price · Currency is CNY 4.790
+0.060 (1.27%)
Oct 31, 2025, 2:45 PM CST
Huafu Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.74 | 4.80 | 4.73 | 4.78 | 4.78 | 1.06% | 32,763,454 |
| Oct 30, 2025 | 4.78 | 4.95 | 4.72 | 4.73 | 4.73 | - | 44,460,641 |
| Oct 29, 2025 | 4.72 | 4.75 | 4.70 | 4.73 | 4.73 | -0.42% | 23,116,200 |
| Oct 28, 2025 | 4.80 | 4.85 | 4.74 | 4.75 | 4.75 | -1.25% | 29,556,933 |
| Oct 27, 2025 | 4.87 | 4.93 | 4.79 | 4.81 | 4.81 | -1.03% | 31,625,954 |
| Oct 24, 2025 | 4.86 | 4.94 | 4.84 | 4.86 | 4.86 | -0.21% | 25,979,335 |
| Oct 23, 2025 | 4.83 | 4.88 | 4.81 | 4.87 | 4.87 | 0.21% | 20,171,300 |
| Oct 22, 2025 | 4.83 | 4.90 | 4.81 | 4.86 | 4.86 | 0.21% | 21,625,435 |
| Oct 21, 2025 | 4.74 | 4.87 | 4.73 | 4.85 | 4.85 | 1.68% | 31,149,163 |
| Oct 20, 2025 | 4.77 | 4.81 | 4.71 | 4.77 | 4.77 | 1.49% | 25,149,334 |
| Oct 17, 2025 | 4.83 | 4.85 | 4.70 | 4.70 | 4.70 | -2.49% | 28,207,046 |
| Oct 16, 2025 | 4.98 | 4.98 | 4.80 | 4.82 | 4.82 | -3.60% | 38,514,066 |
| Oct 15, 2025 | 4.98 | 5.04 | 4.90 | 5.00 | 5.00 | 0.20% | 36,465,500 |
| Oct 14, 2025 | 5.17 | 5.20 | 4.98 | 4.99 | 4.99 | -2.54% | 46,757,000 |
| Oct 13, 2025 | 5.03 | 5.16 | 4.95 | 5.12 | 5.12 | -2.85% | 47,799,400 |
| Oct 10, 2025 | 5.25 | 5.32 | 5.23 | 5.27 | 5.27 | 0.19% | 37,525,690 |
| Oct 9, 2025 | 5.33 | 5.45 | 5.23 | 5.26 | 5.26 | -0.75% | 56,590,570 |
| 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 |