Huafon Chemical Co.,Ltd (SHE:002064)
China · Delayed Price · Currency is CNY 9.10
+0.13 (1.45%)
Nov 3, 2025, 11:45 AM CST
Huafon Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.83 | 9.10 | 8.79 | 8.97 | 8.97 | 1.47% | 25,699,427 |
| Oct 30, 2025 | 8.81 | 8.97 | 8.74 | 8.84 | 8.84 | -0.23% | 17,574,202 |
| Oct 29, 2025 | 8.52 | 8.92 | 8.40 | 8.86 | 8.86 | 3.99% | 25,123,214 |
| Oct 28, 2025 | 8.82 | 8.83 | 8.47 | 8.52 | 8.52 | -3.51% | 37,356,737 |
| Oct 27, 2025 | 8.80 | 9.03 | 8.79 | 8.83 | 8.83 | 0.68% | 25,739,684 |
| Oct 24, 2025 | 8.77 | 8.91 | 8.66 | 8.77 | 8.77 | 0.23% | 14,892,480 |
| Oct 23, 2025 | 8.58 | 8.78 | 8.50 | 8.75 | 8.75 | 1.63% | 17,951,295 |
| Oct 22, 2025 | 8.69 | 8.75 | 8.58 | 8.61 | 8.61 | -1.15% | 15,618,515 |
| Oct 21, 2025 | 8.68 | 8.85 | 8.66 | 8.71 | 8.71 | 0.35% | 15,489,006 |
| Oct 20, 2025 | 8.78 | 8.81 | 8.59 | 8.68 | 8.68 | -0.69% | 19,185,237 |
| Oct 17, 2025 | 8.74 | 8.87 | 8.64 | 8.74 | 8.74 | -0.23% | 16,496,640 |
| Oct 16, 2025 | 8.84 | 8.89 | 8.66 | 8.76 | 8.76 | 0.46% | 24,601,365 |
| Oct 15, 2025 | 8.70 | 8.82 | 8.65 | 8.72 | 8.72 | -0.23% | 24,303,300 |
| Oct 14, 2025 | 9.20 | 9.26 | 8.66 | 8.74 | 8.69 | -4.69% | 33,300,159 |
| Oct 13, 2025 | 9.34 | 9.54 | 9.00 | 9.17 | 9.12 | -4.97% | 39,806,082 |
| Oct 10, 2025 | 9.30 | 9.79 | 9.07 | 9.65 | 9.59 | 0.21% | 56,220,212 |
| Oct 9, 2025 | 9.15 | 9.78 | 8.71 | 9.63 | 9.57 | 5.59% | 66,511,359 |
| Sep 30, 2025 | 9.06 | 9.15 | 8.97 | 9.12 | 9.07 | 0.22% | 15,355,998 |
| Sep 29, 2025 | 8.96 | 9.14 | 8.82 | 9.10 | 9.05 | 1.11% | 24,027,500 |
| Sep 26, 2025 | 8.86 | 9.07 | 8.81 | 9.00 | 8.95 | 1.47% | 25,728,173 |
| Sep 25, 2025 | 8.89 | 9.03 | 8.81 | 8.87 | 8.82 | -0.34% | 24,858,141 |
| Sep 24, 2025 | 8.81 | 8.99 | 8.81 | 8.90 | 8.85 | 0.23% | 20,383,673 |
| Sep 23, 2025 | 8.96 | 8.98 | 8.64 | 8.88 | 8.83 | -1.22% | 39,408,809 |
| Sep 22, 2025 | 8.87 | 8.99 | 8.75 | 8.99 | 8.94 | 0.67% | 26,369,999 |
| Sep 19, 2025 | 8.86 | 9.23 | 8.77 | 8.93 | 8.88 | 0.79% | 42,829,665 |
| Sep 18, 2025 | 8.97 | 9.04 | 8.75 | 8.86 | 8.81 | -1.12% | 23,678,342 |
| Sep 17, 2025 | 8.90 | 9.15 | 8.70 | 8.96 | 8.91 | - | 35,323,167 |
| Sep 16, 2025 | 8.78 | 9.01 | 8.60 | 8.96 | 8.91 | 2.63% | 39,786,388 |
| Sep 15, 2025 | 8.79 | 8.86 | 8.60 | 8.73 | 8.68 | -0.34% | 22,324,013 |
| Sep 12, 2025 | 8.71 | 8.93 | 8.61 | 8.76 | 8.71 | -0.23% | 32,058,340 |
| Sep 11, 2025 | 8.32 | 8.80 | 8.28 | 8.78 | 8.73 | 5.02% | 55,645,897 |
| Sep 10, 2025 | 8.51 | 8.59 | 8.16 | 8.36 | 8.31 | -0.48% | 38,107,991 |
| Sep 9, 2025 | 8.37 | 8.46 | 8.25 | 8.40 | 8.35 | 0.24% | 44,797,572 |
| Sep 8, 2025 | 7.72 | 8.45 | 7.69 | 8.38 | 8.33 | 8.41% | 88,831,243 |
| Sep 5, 2025 | 7.54 | 7.77 | 7.53 | 7.73 | 7.69 | 2.52% | 21,607,654 |
| Sep 4, 2025 | 7.60 | 7.66 | 7.43 | 7.54 | 7.50 | -1.18% | 20,856,361 |
| Sep 3, 2025 | 7.74 | 7.75 | 7.55 | 7.63 | 7.59 | 0.13% | 20,801,070 |
| Sep 2, 2025 | 8.00 | 8.02 | 7.56 | 7.62 | 7.58 | -4.99% | 48,907,666 |
| Sep 1, 2025 | 8.09 | 8.16 | 7.86 | 8.02 | 7.97 | -0.25% | 39,369,689 |
| Aug 29, 2025 | 8.10 | 8.26 | 8.03 | 8.04 | 7.99 | -0.50% | 36,750,158 |
| Aug 28, 2025 | 8.10 | 8.18 | 7.95 | 8.08 | 8.03 | - | 38,358,432 |
| Aug 27, 2025 | 8.20 | 8.42 | 8.07 | 8.08 | 8.03 | -1.82% | 55,233,908 |
| Aug 26, 2025 | 7.94 | 8.28 | 7.91 | 8.23 | 8.18 | 3.91% | 61,811,879 |
| Aug 25, 2025 | 7.94 | 8.01 | 7.83 | 7.92 | 7.87 | - | 52,341,852 |
| Aug 22, 2025 | 7.95 | 7.99 | 7.85 | 7.92 | 7.87 | -0.38% | 26,751,682 |
| Aug 21, 2025 | 7.75 | 8.15 | 7.72 | 7.95 | 7.90 | 2.58% | 67,764,315 |
| Aug 20, 2025 | 7.57 | 7.75 | 7.54 | 7.75 | 7.71 | 1.97% | 27,249,067 |
| Aug 19, 2025 | 7.75 | 7.77 | 7.58 | 7.60 | 7.56 | -1.94% | 19,873,662 |
| Aug 18, 2025 | 7.78 | 7.86 | 7.65 | 7.75 | 7.71 | -0.26% | 38,737,061 |
| Aug 15, 2025 | 7.65 | 7.86 | 7.61 | 7.77 | 7.73 | 1.17% | 27,636,605 |