Huafu Fashion Co., Ltd. (SHE:002042)
China · Delayed Price · Currency is CNY 4.620
-0.310 (-6.29%)
May 26, 2026, 3:04 PM CST
Huafu Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.78 | 5.03 | 4.62 | 4.95 | 4.95 | 5.10% | 82,112,350 |
| May 21, 2026 | 5.12 | 5.14 | 4.69 | 4.71 | 4.71 | -8.19% | 99,676,650 |
| May 20, 2026 | 4.96 | 5.30 | 4.94 | 5.13 | 5.13 | 3.43% | 108,235,700 |
| May 19, 2026 | 4.88 | 5.05 | 4.73 | 4.96 | 4.96 | 1.85% | 58,810,550 |
| May 18, 2026 | 4.83 | 5.10 | 4.81 | 4.87 | 4.87 | 1.46% | 74,249,180 |
| May 15, 2026 | 4.98 | 5.07 | 4.76 | 4.80 | 4.80 | -3.23% | 63,775,140 |
| May 14, 2026 | 5.18 | 5.21 | 4.96 | 4.96 | 4.96 | -3.69% | 55,797,610 |
| May 13, 2026 | 4.86 | 5.32 | 4.81 | 5.15 | 5.15 | 5.53% | 101,137,200 |
| May 12, 2026 | 5.04 | 5.09 | 4.84 | 4.88 | 4.88 | -4.50% | 88,506,330 |
| May 11, 2026 | 5.28 | 5.35 | 5.04 | 5.11 | 5.11 | -1.73% | 90,354,110 |
| May 8, 2026 | 5.36 | 5.40 | 5.18 | 5.20 | 5.20 | -3.53% | 98,882,010 |
| May 7, 2026 | 5.13 | 5.60 | 5.11 | 5.39 | 5.39 | 5.89% | 166,900,100 |
| May 6, 2026 | 4.97 | 5.11 | 4.92 | 5.09 | 5.09 | 3.25% | 82,171,780 |
| Apr 30, 2026 | 5.01 | 5.10 | 4.89 | 4.93 | 4.93 | -0.80% | 56,380,210 |
| Apr 29, 2026 | 4.88 | 5.14 | 4.79 | 4.97 | 4.97 | -0.40% | 78,680,520 |
| Apr 28, 2026 | 4.94 | 5.08 | 4.90 | 4.99 | 4.99 | 1.01% | 60,288,390 |
| Apr 27, 2026 | 4.98 | 4.99 | 4.80 | 4.94 | 4.94 | -2.18% | 60,934,470 |
| Apr 24, 2026 | 4.93 | 5.12 | 4.84 | 5.05 | 5.05 | 1.81% | 93,757,670 |
| Apr 23, 2026 | 4.94 | 5.14 | 4.88 | 4.96 | 4.96 | 0.61% | 86,667,350 |
| Apr 22, 2026 | 4.93 | 4.97 | 4.82 | 4.93 | 4.93 | -1.20% | 71,675,390 |
| Apr 21, 2026 | 4.91 | 5.06 | 4.77 | 4.99 | 4.99 | - | 98,276,240 |
| Apr 20, 2026 | 4.88 | 5.15 | 4.86 | 4.99 | 4.99 | 1.84% | 99,615,030 |
| Apr 17, 2026 | 4.91 | 4.99 | 4.82 | 4.90 | 4.90 | -0.41% | 90,985,460 |
| Apr 16, 2026 | 4.71 | 5.08 | 4.67 | 4.92 | 4.92 | 4.46% | 128,008,700 |
| Apr 15, 2026 | 4.67 | 4.75 | 4.56 | 4.71 | 4.71 | 0.86% | 88,958,630 |
| Apr 14, 2026 | 4.56 | 4.92 | 4.56 | 4.67 | 4.67 | 3.55% | 115,917,800 |
| Apr 13, 2026 | 4.50 | 4.55 | 4.43 | 4.51 | 4.51 | 0.67% | 45,102,000 |
| Apr 10, 2026 | 4.56 | 4.64 | 4.46 | 4.48 | 4.48 | -0.44% | 68,527,140 |
| Apr 9, 2026 | 4.65 | 4.69 | 4.48 | 4.50 | 4.50 | -0.66% | 112,035,200 |
| Apr 8, 2026 | 4.28 | 4.53 | 4.27 | 4.53 | 4.53 | 9.95% | 35,702,080 |
| Apr 7, 2026 | 4.11 | 4.18 | 4.08 | 4.12 | 4.12 | 0.49% | 21,547,350 |
| Apr 3, 2026 | 4.27 | 4.31 | 4.09 | 4.10 | 4.10 | -3.98% | 30,725,360 |
| Apr 2, 2026 | 4.43 | 4.43 | 4.23 | 4.27 | 4.27 | -3.61% | 36,826,100 |
| Apr 1, 2026 | 4.42 | 4.49 | 4.38 | 4.43 | 4.43 | 2.78% | 42,978,710 |
| Mar 31, 2026 | 4.41 | 4.48 | 4.29 | 4.31 | 4.31 | -2.71% | 58,021,000 |
| Mar 30, 2026 | 4.38 | 4.47 | 4.28 | 4.43 | 4.43 | 0.23% | 92,345,600 |
| Mar 27, 2026 | 3.93 | 4.42 | 3.93 | 4.42 | 4.42 | 9.95% | 80,935,770 |
| Mar 26, 2026 | 4.22 | 4.24 | 4.00 | 4.02 | 4.02 | -4.74% | 43,636,500 |
| Mar 25, 2026 | 4.04 | 4.24 | 4.03 | 4.22 | 4.22 | 4.46% | 58,327,990 |
| Mar 24, 2026 | 3.87 | 4.06 | 3.67 | 4.04 | 4.04 | 6.04% | 79,368,550 |
| Mar 23, 2026 | 4.12 | 4.13 | 3.81 | 3.81 | 3.81 | -9.93% | 71,904,000 |
| Mar 20, 2026 | 4.55 | 4.62 | 4.23 | 4.23 | 4.23 | -5.58% | 64,524,350 |
| Mar 19, 2026 | 4.45 | 4.64 | 4.35 | 4.48 | 4.48 | -1.54% | 58,378,650 |
| Mar 18, 2026 | 4.45 | 4.59 | 4.44 | 4.55 | 4.55 | 1.79% | 50,683,750 |
| Mar 17, 2026 | 4.53 | 4.58 | 4.46 | 4.47 | 4.47 | -0.89% | 34,396,250 |
| Mar 16, 2026 | 4.52 | 4.56 | 4.44 | 4.51 | 4.51 | -0.88% | 42,233,410 |
| Mar 13, 2026 | 4.66 | 4.69 | 4.52 | 4.55 | 4.55 | -2.99% | 40,619,620 |
| Mar 12, 2026 | 4.74 | 4.78 | 4.66 | 4.69 | 4.69 | -1.05% | 43,478,830 |
| Mar 11, 2026 | 4.78 | 4.80 | 4.70 | 4.74 | 4.74 | -0.63% | 52,345,620 |
| Mar 10, 2026 | 4.69 | 4.80 | 4.67 | 4.77 | 4.77 | 2.36% | 68,423,740 |