Huafu Fashion Co., Ltd. (SHE:002042)
China · Delayed Price · Currency is CNY 4.570
+0.060 (1.33%)
Feb 27, 2026, 3:04 PM CST
Huafu Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.50 | 4.60 | 4.47 | 4.57 | 4.57 | 1.33% | 43,742,730 |
| Feb 26, 2026 | 4.49 | 4.55 | 4.45 | 4.51 | 4.51 | 1.35% | 40,436,172 |
| Feb 25, 2026 | 4.51 | 4.55 | 4.44 | 4.45 | 4.45 | -0.89% | 34,984,650 |
| Feb 24, 2026 | 4.44 | 4.51 | 4.42 | 4.49 | 4.49 | 1.58% | 32,614,070 |
| Feb 13, 2026 | 4.38 | 4.56 | 4.36 | 4.42 | 4.42 | 0.91% | 60,101,120 |
| Feb 12, 2026 | 4.46 | 4.52 | 4.38 | 4.38 | 4.38 | -1.13% | 38,231,170 |
| Feb 11, 2026 | 4.44 | 4.52 | 4.43 | 4.43 | 4.43 | -0.45% | 28,925,440 |
| Feb 10, 2026 | 4.43 | 4.50 | 4.41 | 4.45 | 4.45 | 0.68% | 30,285,100 |
| Feb 9, 2026 | 4.39 | 4.44 | 4.35 | 4.42 | 4.42 | 2.08% | 34,724,460 |
| Feb 6, 2026 | 4.25 | 4.38 | 4.24 | 4.33 | 4.33 | 0.93% | 39,773,850 |
| Feb 5, 2026 | 4.24 | 4.35 | 4.24 | 4.29 | 4.29 | 0.47% | 31,680,950 |
| Feb 4, 2026 | 4.29 | 4.29 | 4.21 | 4.27 | 4.27 | 1.18% | 32,423,359 |
| Feb 3, 2026 | 4.27 | 4.28 | 4.19 | 4.22 | 4.22 | -0.24% | 32,890,410 |
| Feb 2, 2026 | 4.26 | 4.39 | 4.23 | 4.23 | 4.23 | 1.20% | 55,271,050 |
| Jan 30, 2026 | 4.16 | 4.25 | 4.11 | 4.18 | 4.18 | - | 35,786,760 |
| Jan 29, 2026 | 4.17 | 4.28 | 4.13 | 4.18 | 4.18 | -0.24% | 39,645,120 |
| Jan 28, 2026 | 4.18 | 4.27 | 4.17 | 4.19 | 4.19 | 0.24% | 25,278,200 |
| Jan 27, 2026 | 4.22 | 4.27 | 4.14 | 4.18 | 4.18 | -2.11% | 31,910,150 |
| Jan 26, 2026 | 4.32 | 4.34 | 4.22 | 4.27 | 4.27 | -1.16% | 30,277,650 |
| Jan 23, 2026 | 4.33 | 4.35 | 4.30 | 4.32 | 4.32 | -0.23% | 25,460,610 |
| Jan 22, 2026 | 4.27 | 4.34 | 4.24 | 4.33 | 4.33 | 1.17% | 30,901,220 |
| Jan 21, 2026 | 4.22 | 4.38 | 4.20 | 4.28 | 4.28 | 0.94% | 33,738,470 |
| Jan 20, 2026 | 4.27 | 4.30 | 4.21 | 4.24 | 4.24 | -0.70% | 26,605,150 |
| Jan 19, 2026 | 4.22 | 4.29 | 4.17 | 4.27 | 4.27 | 1.18% | 27,161,650 |
| Jan 16, 2026 | 4.30 | 4.33 | 4.22 | 4.22 | 4.22 | -2.76% | 34,412,300 |
| Jan 15, 2026 | 4.37 | 4.48 | 4.31 | 4.34 | 4.34 | -0.23% | 40,213,788 |
| Jan 14, 2026 | 4.36 | 4.43 | 4.31 | 4.35 | 4.35 | -0.23% | 43,295,110 |
| Jan 13, 2026 | 4.45 | 4.47 | 4.34 | 4.36 | 4.36 | -2.02% | 34,905,650 |
| Jan 12, 2026 | 4.32 | 4.49 | 4.30 | 4.45 | 4.45 | 3.01% | 41,696,520 |
| Jan 9, 2026 | 4.29 | 4.33 | 4.27 | 4.32 | 4.32 | 0.47% | 31,346,690 |
| Jan 8, 2026 | 4.27 | 4.33 | 4.26 | 4.30 | 4.30 | 0.47% | 31,055,850 |
| Jan 7, 2026 | 4.29 | 4.34 | 4.22 | 4.28 | 4.28 | -0.23% | 34,797,760 |
| Jan 6, 2026 | 4.20 | 4.30 | 4.18 | 4.29 | 4.29 | 2.39% | 33,600,900 |
| Jan 5, 2026 | 4.25 | 4.27 | 4.18 | 4.19 | 4.19 | -1.41% | 26,387,810 |
| Dec 31, 2025 | 4.09 | 4.29 | 4.08 | 4.25 | 4.25 | 3.91% | 51,485,944 |
| Dec 30, 2025 | 4.12 | 4.15 | 4.09 | 4.09 | 4.09 | -0.97% | 19,191,020 |
| Dec 29, 2025 | 4.15 | 4.18 | 4.12 | 4.13 | 4.13 | -0.48% | 25,366,150 |
| Dec 26, 2025 | 4.11 | 4.21 | 4.08 | 4.15 | 4.15 | 0.73% | 30,428,615 |
| Dec 25, 2025 | 4.12 | 4.14 | 4.11 | 4.12 | 4.12 | -0.48% | 15,945,102 |
| Dec 24, 2025 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 0.98% | 14,676,090 |
| Dec 23, 2025 | 4.16 | 4.17 | 4.09 | 4.10 | 4.10 | -1.44% | 15,100,800 |
| Dec 22, 2025 | 4.17 | 4.19 | 4.15 | 4.16 | 4.16 | -0.48% | 14,543,750 |
| Dec 19, 2025 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | 1.46% | 15,445,880 |
| Dec 18, 2025 | 4.05 | 4.20 | 4.04 | 4.12 | 4.12 | 0.98% | 24,243,280 |
| Dec 17, 2025 | 4.05 | 4.08 | 3.99 | 4.08 | 4.08 | 0.49% | 23,286,610 |
| Dec 16, 2025 | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | -0.25% | 20,892,830 |
| Dec 15, 2025 | 4.05 | 4.11 | 4.04 | 4.07 | 4.07 | -0.25% | 13,047,000 |
| Dec 12, 2025 | 4.07 | 4.11 | 4.04 | 4.08 | 4.08 | - | 16,759,749 |
| Dec 11, 2025 | 4.20 | 4.21 | 4.08 | 4.08 | 4.08 | -2.86% | 23,581,720 |
| Dec 10, 2025 | 4.19 | 4.22 | 4.15 | 4.20 | 4.20 | - | 20,252,100 |