Huafu Fashion Co., Ltd. (SHE:002042)
China · Delayed Price · Currency is CNY 3.790
-0.010 (-0.26%)
Jun 16, 2026, 1:55 PM CST
Huafu Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.67 | 3.82 | 3.67 | 3.76 | - | -1.05% | 14,658,500 |
| 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 |
| May 21, 2026 | 5.12 | 5.14 | 4.69 | 4.71 | 4.70 | -8.19% | 99,676,650 |
| May 20, 2026 | 4.96 | 5.30 | 4.94 | 5.13 | 5.11 | 3.43% | 108,235,700 |
| May 19, 2026 | 4.88 | 5.05 | 4.73 | 4.96 | 4.94 | 1.85% | 58,810,550 |
| May 18, 2026 | 4.83 | 5.10 | 4.81 | 4.87 | 4.85 | 1.46% | 74,249,180 |
| May 15, 2026 | 4.98 | 5.07 | 4.76 | 4.80 | 4.78 | -3.23% | 63,775,140 |
| May 14, 2026 | 5.18 | 5.21 | 4.96 | 4.96 | 4.94 | -3.69% | 55,797,610 |
| May 13, 2026 | 4.86 | 5.32 | 4.81 | 5.15 | 5.13 | 5.53% | 101,137,200 |
| May 12, 2026 | 5.04 | 5.09 | 4.84 | 4.88 | 4.86 | -4.50% | 88,506,330 |
| May 11, 2026 | 5.28 | 5.35 | 5.04 | 5.11 | 5.09 | -1.73% | 90,354,110 |
| May 8, 2026 | 5.36 | 5.40 | 5.18 | 5.20 | 5.18 | -3.53% | 98,882,010 |
| May 7, 2026 | 5.13 | 5.60 | 5.11 | 5.39 | 5.37 | 5.89% | 166,900,100 |
| May 6, 2026 | 4.97 | 5.11 | 4.92 | 5.09 | 5.07 | 3.25% | 82,171,780 |
| Apr 30, 2026 | 5.01 | 5.10 | 4.89 | 4.93 | 4.91 | -0.80% | 56,380,210 |
| Apr 29, 2026 | 4.88 | 5.14 | 4.79 | 4.97 | 4.95 | -0.40% | 78,680,520 |
| Apr 28, 2026 | 4.94 | 5.08 | 4.90 | 4.99 | 4.97 | 1.01% | 60,288,390 |
| Apr 27, 2026 | 4.98 | 4.99 | 4.80 | 4.94 | 4.92 | -2.18% | 60,934,470 |
| Apr 24, 2026 | 4.93 | 5.12 | 4.84 | 5.05 | 5.03 | 1.81% | 93,757,670 |
| Apr 23, 2026 | 4.94 | 5.14 | 4.88 | 4.96 | 4.94 | 0.61% | 86,667,350 |
| Apr 22, 2026 | 4.93 | 4.97 | 4.82 | 4.93 | 4.91 | -1.20% | 71,675,390 |
| Apr 21, 2026 | 4.91 | 5.06 | 4.77 | 4.99 | 4.97 | - | 98,276,240 |
| Apr 20, 2026 | 4.88 | 5.15 | 4.86 | 4.99 | 4.97 | 1.84% | 99,615,030 |
| Apr 17, 2026 | 4.91 | 4.99 | 4.82 | 4.90 | 4.88 | -0.41% | 90,985,460 |
| Apr 16, 2026 | 4.71 | 5.08 | 4.67 | 4.92 | 4.90 | 4.46% | 128,008,700 |
| Apr 15, 2026 | 4.67 | 4.75 | 4.56 | 4.71 | 4.70 | 0.86% | 88,958,630 |
| Apr 14, 2026 | 4.56 | 4.92 | 4.56 | 4.67 | 4.66 | 3.55% | 115,917,800 |
| Apr 13, 2026 | 4.50 | 4.55 | 4.43 | 4.51 | 4.50 | 0.67% | 45,102,000 |
| Apr 10, 2026 | 4.56 | 4.64 | 4.46 | 4.48 | 4.47 | -0.44% | 68,527,140 |
| Apr 9, 2026 | 4.65 | 4.69 | 4.48 | 4.50 | 4.49 | -0.66% | 112,035,200 |
| Apr 8, 2026 | 4.28 | 4.53 | 4.27 | 4.53 | 4.52 | 9.95% | 35,702,080 |
| Apr 7, 2026 | 4.11 | 4.18 | 4.08 | 4.12 | 4.11 | 0.49% | 21,547,350 |
| Apr 3, 2026 | 4.27 | 4.31 | 4.09 | 4.10 | 4.09 | -3.98% | 30,725,360 |
| Apr 2, 2026 | 4.43 | 4.43 | 4.23 | 4.27 | 4.26 | -3.61% | 36,826,100 |