Huafu Fashion Co., Ltd. (SHE:002042)
China · Delayed Price · Currency is CNY 3.310
+0.040 (1.22%)
Oct 28, 2026, 3:04 PM CST
Huafu Fashion Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.29 | 3.33 | 3.24 | 3.31 | 3.31 | 1.22% | 19,321,648 |
| Oct 27, 2026 | 3.36 | 3.38 | 3.26 | 3.27 | 3.27 | -2.39% | 16,972,800 |
| Oct 26, 2026 | 3.33 | 3.38 | 3.32 | 3.35 | 3.35 | -0.30% | 18,698,045 |
| Oct 23, 2026 | 3.26 | 3.37 | 3.19 | 3.36 | 3.36 | 2.13% | 28,689,724 |
| Oct 22, 2026 | 3.40 | 3.42 | 3.28 | 3.29 | 3.29 | -3.52% | 22,447,840 |
| Oct 21, 2026 | 3.42 | 3.46 | 3.40 | 3.41 | 3.41 | -0.29% | 15,679,139 |
| Oct 20, 2026 | 3.37 | 3.44 | 3.37 | 3.42 | 3.42 | 0.88% | 16,037,861 |
| Oct 19, 2026 | 3.39 | 3.42 | 3.35 | 3.39 | 3.39 | -0.29% | 17,263,651 |
| Oct 16, 2026 | 3.47 | 3.48 | 3.37 | 3.40 | 3.40 | -0.58% | 20,578,167 |
| Oct 15, 2026 | 3.47 | 3.50 | 3.42 | 3.42 | 3.42 | -3.39% | 24,438,040 |
| Oct 14, 2026 | 3.60 | 3.65 | 3.54 | 3.54 | 3.54 | -1.67% | 19,996,783 |
| Oct 13, 2026 | 3.56 | 3.63 | 3.49 | 3.60 | 3.60 | 0.56% | 23,611,200 |
| Oct 12, 2026 | 3.62 | 3.65 | 3.57 | 3.58 | 3.58 | -1.92% | 18,514,040 |
| Oct 9, 2026 | 3.56 | 3.66 | 3.50 | 3.65 | 3.65 | 1.96% | 27,857,719 |
| Oct 8, 2026 | 3.62 | 3.66 | 3.55 | 3.58 | 3.58 | -0.28% | 24,206,868 |
| Sep 30, 2026 | 3.68 | 3.68 | 3.56 | 3.59 | 3.59 | -1.64% | 31,183,510 |
| Sep 29, 2026 | 3.62 | 3.71 | 3.58 | 3.65 | 3.65 | -0.54% | 30,066,740 |
| Sep 28, 2026 | 3.89 | 3.94 | 3.64 | 3.67 | 3.67 | -5.17% | 59,869,945 |
| Sep 24, 2026 | 3.86 | 3.94 | 3.84 | 3.87 | 3.87 | -0.77% | 45,916,082 |
| Sep 23, 2026 | 4.00 | 4.02 | 3.87 | 3.90 | 3.90 | -3.47% | 57,691,840 |
| Sep 22, 2026 | 4.15 | 4.15 | 3.98 | 4.04 | 4.04 | -4.27% | 102,378,400 |
| Sep 21, 2026 | 3.85 | 4.22 | 3.84 | 4.22 | 4.22 | 9.90% | 83,321,954 |
| Sep 18, 2026 | 3.88 | 3.91 | 3.81 | 3.84 | 3.84 | 1.05% | 35,786,750 |
| Sep 17, 2026 | 3.78 | 3.88 | 3.78 | 3.80 | 3.80 | - | 16,693,500 |
| 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 |