Huafu Fashion Co., Ltd. (SHE:002042)
China · Delayed Price · Currency is CNY 3.800
+0.070 (1.88%)
Sep 16, 2026, 3:04 PM CST
Huafu Fashion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 3.71 | 3.82 | 3.68 | 3.80 | 3.80 | 1.88% | 18,163,400 |
| Sep 15, 2026 | 3.81 | 3.82 | 3.72 | 3.73 | 3.73 | -2.10% | 17,095,186 |
| Sep 14, 2026 | 3.83 | 3.87 | 3.78 | 3.81 | 3.81 | -1.04% | 18,433,200 |
| Sep 11, 2026 | 3.89 | 3.94 | 3.81 | 3.85 | 3.85 | -2.78% | 24,698,950 |
| Sep 10, 2026 | 4.06 | 4.09 | 3.95 | 3.96 | 3.96 | -2.46% | 22,810,100 |
| Sep 9, 2026 | 4.04 | 4.11 | 4.01 | 4.06 | 4.06 | -0.25% | 26,639,005 |
| Sep 8, 2026 | 3.92 | 4.08 | 3.89 | 4.07 | 4.07 | 4.09% | 37,365,200 |
| Sep 7, 2026 | 3.90 | 3.97 | 3.86 | 3.91 | 3.91 | -0.26% | 20,681,360 |
| Sep 4, 2026 | 3.96 | 4.01 | 3.90 | 3.92 | 3.92 | -0.76% | 21,905,800 |
| Sep 3, 2026 | 4.00 | 4.06 | 3.94 | 3.95 | 3.95 | -1.50% | 24,344,379 |
| Sep 2, 2026 | 4.07 | 4.10 | 3.99 | 4.01 | 4.01 | -1.72% | 28,233,435 |
| Sep 1, 2026 | 4.00 | 4.16 | 3.98 | 4.08 | 4.08 | 0.99% | 52,880,352 |
| Aug 31, 2026 | 4.17 | 4.23 | 3.95 | 4.04 | 4.04 | 0.75% | 70,789,350 |
| Aug 28, 2026 | 3.85 | 4.04 | 3.80 | 4.01 | 4.01 | 2.30% | 71,268,364 |
| Aug 27, 2026 | 3.89 | 3.96 | 3.77 | 3.92 | 3.92 | 1.03% | 43,904,401 |
| Aug 26, 2026 | 3.89 | 3.91 | 3.83 | 3.88 | 3.88 | 0.52% | 21,721,700 |
| Aug 25, 2026 | 3.74 | 3.89 | 3.73 | 3.86 | 3.86 | 3.21% | 26,329,882 |
| Aug 24, 2026 | 3.77 | 3.82 | 3.71 | 3.74 | 3.74 | -0.27% | 17,236,780 |
| Aug 21, 2026 | 3.75 | 3.77 | 3.69 | 3.75 | 3.75 | -0.53% | 13,904,688 |
| Aug 20, 2026 | 3.76 | 3.78 | 3.70 | 3.77 | 3.77 | 2.17% | 17,647,325 |
| Aug 19, 2026 | 3.80 | 3.81 | 3.68 | 3.69 | 3.69 | -3.91% | 21,976,301 |
| Aug 18, 2026 | 3.89 | 3.90 | 3.80 | 3.84 | 3.84 | -1.29% | 22,052,400 |
| Aug 17, 2026 | 3.88 | 3.91 | 3.82 | 3.89 | 3.89 | 0.26% | 22,492,950 |
| Aug 14, 2026 | 3.88 | 3.90 | 3.80 | 3.88 | 3.88 | 0.26% | 25,261,535 |
| Aug 13, 2026 | 3.94 | 4.00 | 3.87 | 3.87 | 3.87 | -1.28% | 33,410,720 |
| Aug 12, 2026 | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | 1.29% | 22,308,400 |
| Aug 11, 2026 | 3.86 | 3.91 | 3.80 | 3.87 | 3.87 | - | 20,029,700 |
| Aug 10, 2026 | 3.83 | 3.88 | 3.77 | 3.87 | 3.87 | 1.31% | 20,315,775 |
| Aug 7, 2026 | 3.84 | 3.84 | 3.73 | 3.82 | 3.82 | -0.52% | 22,363,065 |
| Aug 6, 2026 | 3.89 | 3.90 | 3.78 | 3.84 | 3.84 | -0.78% | 26,955,594 |
| Aug 5, 2026 | 3.89 | 3.91 | 3.82 | 3.87 | 3.87 | -0.77% | 33,231,345 |
| Aug 4, 2026 | 3.84 | 3.95 | 3.80 | 3.90 | 3.90 | 2.36% | 36,269,497 |
| Aug 3, 2026 | 3.74 | 3.81 | 3.71 | 3.81 | 3.81 | 1.87% | 23,885,130 |
| Jul 31, 2026 | 3.66 | 3.75 | 3.66 | 3.74 | 3.74 | 2.75% | 29,483,430 |
| Jul 30, 2026 | 3.65 | 3.71 | 3.61 | 3.64 | 3.64 | -1.09% | 24,468,700 |
| Jul 29, 2026 | 3.60 | 3.69 | 3.57 | 3.68 | 3.68 | 1.94% | 28,360,771 |
| Jul 28, 2026 | 3.56 | 3.66 | 3.55 | 3.61 | 3.61 | 0.56% | 21,138,196 |
| Jul 27, 2026 | 3.52 | 3.60 | 3.48 | 3.59 | 3.59 | 2.87% | 20,116,535 |
| Jul 24, 2026 | 3.62 | 3.64 | 3.49 | 3.49 | 3.49 | -4.90% | 28,838,018 |
| Jul 23, 2026 | 3.57 | 3.69 | 3.54 | 3.67 | 3.67 | 2.80% | 28,228,400 |
| Jul 22, 2026 | 3.62 | 3.64 | 3.56 | 3.57 | 3.57 | -2.19% | 24,840,900 |
| Jul 21, 2026 | 3.62 | 3.65 | 3.45 | 3.65 | 3.65 | - | 39,594,859 |
| Jul 20, 2026 | 3.73 | 3.78 | 3.58 | 3.65 | 3.65 | -1.08% | 35,491,086 |
| Jul 17, 2026 | 3.73 | 3.79 | 3.63 | 3.69 | 3.69 | -1.60% | 32,957,836 |
| Jul 16, 2026 | 3.64 | 3.82 | 3.62 | 3.75 | 3.75 | 2.18% | 37,397,808 |
| Jul 15, 2026 | 3.58 | 3.68 | 3.57 | 3.67 | 3.67 | 2.23% | 29,492,023 |
| Jul 14, 2026 | 3.54 | 3.59 | 3.44 | 3.59 | 3.59 | 1.41% | 27,125,330 |
| Jul 13, 2026 | 3.66 | 3.72 | 3.52 | 3.54 | 3.54 | -4.07% | 32,146,403 |
| Jul 10, 2026 | 3.62 | 3.75 | 3.57 | 3.69 | 3.69 | 1.37% | 41,766,574 |
| Jul 9, 2026 | 3.62 | 3.66 | 3.51 | 3.64 | 3.64 | - | 37,823,739 |