Huafu Fashion Co., Ltd. (SHE:002042)
China · Delayed Price · Currency is CNY 3.740
+0.100 (2.75%)
Jul 31, 2026, 3:04 PM CST
Huafu Fashion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 3.67 | 3.69 | 3.56 | 3.64 | 3.64 | -1.62% | 39,702,684 |
| Jul 7, 2026 | 3.83 | 3.86 | 3.67 | 3.70 | 3.70 | -4.15% | 78,331,934 |
| Jul 6, 2026 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | 9.97% | 38,191,730 |
| Jul 3, 2026 | 3.55 | 3.60 | 3.51 | 3.51 | 3.51 | -0.85% | 24,310,599 |
| Jul 2, 2026 | 3.56 | 3.67 | 3.51 | 3.54 | 3.54 | -2.48% | 35,899,100 |
| Jul 1, 2026 | 3.46 | 3.75 | 3.45 | 3.63 | 3.63 | 6.45% | 59,731,140 |
| Jun 30, 2026 | 3.34 | 3.46 | 3.27 | 3.41 | 3.41 | 2.10% | 32,032,000 |
| Jun 29, 2026 | 3.39 | 3.43 | 3.26 | 3.34 | 3.34 | -1.18% | 27,236,195 |
| Jun 26, 2026 | 3.49 | 3.56 | 3.38 | 3.38 | 3.38 | -4.25% | 31,177,923 |
| Jun 25, 2026 | 3.72 | 3.80 | 3.51 | 3.53 | 3.53 | -5.87% | 43,709,810 |
| Jun 24, 2026 | 3.77 | 3.79 | 3.67 | 3.75 | 3.75 | -1.06% | 25,517,653 |
| Jun 23, 2026 | 3.85 | 3.90 | 3.76 | 3.79 | 3.79 | -2.07% | 30,777,599 |
| Jun 22, 2026 | 3.78 | 3.87 | 3.70 | 3.87 | 3.87 | 3.20% | 38,778,398 |
| Jun 18, 2026 | 3.69 | 3.80 | 3.60 | 3.75 | 3.75 | 1.35% | 40,366,070 |
| Jun 17, 2026 | 3.80 | 3.82 | 3.66 | 3.70 | 3.70 | -2.89% | 31,855,060 |
| Jun 16, 2026 | 3.81 | 3.84 | 3.72 | 3.81 | 3.81 | 0.26% | 31,334,400 |
| Jun 15, 2026 | 3.70 | 3.82 | 3.68 | 3.80 | 3.80 | 4.73% | 30,771,130 |
| Jun 12, 2026 | 3.67 | 3.72 | 3.59 | 3.64 | 3.63 | 0.28% | 29,866,220 |
| Jun 11, 2026 | 3.73 | 3.75 | 3.55 | 3.63 | 3.62 | -3.71% | 40,975,750 |
| Jun 10, 2026 | 3.76 | 3.88 | 3.73 | 3.77 | 3.76 | - | 32,213,520 |
| Jun 9, 2026 | 3.76 | 3.79 | 3.69 | 3.77 | 3.76 | 1.34% | 21,831,837 |
| Jun 8, 2026 | 3.78 | 3.88 | 3.67 | 3.72 | 3.71 | -4.12% | 33,108,228 |
| Jun 5, 2026 | 3.86 | 3.97 | 3.79 | 3.88 | 3.87 | 0.78% | 35,841,350 |
| Jun 4, 2026 | 3.96 | 3.98 | 3.82 | 3.85 | 3.84 | -3.51% | 39,117,750 |
| Jun 3, 2026 | 4.00 | 4.08 | 3.93 | 3.99 | 3.98 | -1.24% | 32,541,200 |
| Jun 2, 2026 | 4.21 | 4.22 | 3.98 | 4.04 | 4.03 | -3.35% | 41,783,410 |
| Jun 1, 2026 | 4.19 | 4.28 | 4.16 | 4.18 | 4.17 | -1.42% | 34,771,310 |
| May 29, 2026 | 4.49 | 4.51 | 4.21 | 4.24 | 4.23 | -6.40% | 48,808,400 |
| May 28, 2026 | 4.37 | 4.65 | 4.30 | 4.53 | 4.52 | 4.14% | 58,661,590 |
| May 27, 2026 | 4.58 | 4.63 | 4.33 | 4.35 | 4.34 | -5.84% | 57,065,170 |
| May 26, 2026 | 4.93 | 4.95 | 4.57 | 4.62 | 4.61 | -6.29% | 71,577,180 |
| May 25, 2026 | 4.93 | 5.02 | 4.87 | 4.93 | 4.91 | -0.40% | 48,037,510 |
| May 22, 2026 | 4.78 | 5.03 | 4.62 | 4.95 | 4.93 | 5.10% | 82,112,350 |