Huafon Chemical Co.,Ltd (SHE:002064)
China · Delayed Price · Currency is CNY 7.73
+0.19 (2.52%)
Sep 5, 2025, 3:04 PM CST
Huafon Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.10 | 8.10 | 7.53 | 7.73 | 7.73 | 2.52% | 21,607,654 |
| Sep 4, 2025 | 7.60 | 7.66 | 7.43 | 7.54 | 7.54 | -1.18% | 20,856,361 |
| Sep 3, 2025 | 7.74 | 7.75 | 7.55 | 7.63 | 7.63 | 0.13% | 20,801,070 |
| Sep 2, 2025 | 8.00 | 8.02 | 7.56 | 7.62 | 7.62 | -4.99% | 48,907,666 |
| Sep 1, 2025 | 8.09 | 8.16 | 7.86 | 8.02 | 8.02 | -0.25% | 39,369,689 |
| Aug 29, 2025 | 8.10 | 8.26 | 8.03 | 8.04 | 8.04 | -0.50% | 36,750,158 |
| Aug 28, 2025 | 8.10 | 8.18 | 7.95 | 8.08 | 8.08 | - | 38,358,432 |
| Aug 27, 2025 | 8.20 | 8.42 | 8.07 | 8.08 | 8.08 | -1.82% | 55,233,908 |
| Aug 26, 2025 | 7.94 | 8.28 | 7.91 | 8.23 | 8.23 | 3.91% | 61,811,879 |
| Aug 25, 2025 | 7.94 | 8.01 | 7.83 | 7.92 | 7.92 | - | 52,341,852 |
| Aug 22, 2025 | 7.95 | 7.99 | 7.85 | 7.92 | 7.92 | -0.38% | 26,751,682 |
| Aug 21, 2025 | 7.75 | 8.15 | 7.72 | 7.95 | 7.95 | 2.58% | 67,764,315 |
| Aug 20, 2025 | 7.57 | 7.75 | 7.54 | 7.75 | 7.75 | 1.97% | 27,249,067 |
| Aug 19, 2025 | 7.75 | 7.77 | 7.58 | 7.60 | 7.60 | -1.94% | 19,873,662 |
| Aug 18, 2025 | 7.78 | 7.86 | 7.65 | 7.75 | 7.75 | -0.26% | 38,737,061 |
| Aug 15, 2025 | 7.65 | 7.86 | 7.61 | 7.77 | 7.77 | 1.17% | 27,636,605 |
| Aug 14, 2025 | 7.88 | 7.93 | 7.63 | 7.68 | 7.68 | -2.29% | 19,236,668 |
| Aug 13, 2025 | 7.91 | 7.93 | 7.72 | 7.86 | 7.86 | -0.51% | 17,693,593 |
| Aug 12, 2025 | 7.84 | 7.93 | 7.70 | 7.90 | 7.90 | -0.50% | 30,317,003 |
| Aug 11, 2025 | 7.76 | 8.00 | 7.70 | 7.94 | 7.94 | 2.19% | 29,790,925 |
| Aug 8, 2025 | 7.57 | 7.84 | 7.56 | 7.77 | 7.77 | 2.37% | 21,060,500 |
| Aug 7, 2025 | 7.70 | 7.86 | 7.56 | 7.59 | 7.59 | -1.43% | 20,136,692 |
| Aug 6, 2025 | 7.43 | 7.74 | 7.41 | 7.70 | 7.70 | 4.05% | 36,107,502 |
| Aug 5, 2025 | 7.47 | 7.47 | 7.37 | 7.40 | 7.40 | 0.14% | 19,391,854 |
| Aug 4, 2025 | 7.39 | 7.43 | 7.32 | 7.39 | 7.39 | -0.54% | 17,008,912 |
| Aug 1, 2025 | 7.50 | 7.56 | 7.39 | 7.43 | 7.43 | -1.07% | 18,985,700 |
| Jul 31, 2025 | 7.79 | 7.85 | 7.47 | 7.51 | 7.51 | -3.96% | 34,154,158 |
| Jul 30, 2025 | 7.78 | 8.07 | 7.71 | 7.82 | 7.82 | 0.26% | 55,349,178 |
| Jul 29, 2025 | 7.69 | 7.82 | 7.50 | 7.80 | 7.80 | 1.56% | 31,555,552 |
| Jul 28, 2025 | 7.69 | 7.72 | 7.42 | 7.68 | 7.68 | -0.13% | 38,462,183 |
| Jul 25, 2025 | 7.65 | 7.94 | 7.60 | 7.69 | 7.69 | 0.92% | 38,312,972 |
| Jul 24, 2025 | 7.58 | 7.67 | 7.48 | 7.62 | 7.62 | 0.79% | 32,093,830 |
| Jul 23, 2025 | 7.69 | 7.80 | 7.54 | 7.56 | 7.56 | -1.82% | 40,976,506 |
| Jul 22, 2025 | 7.50 | 7.73 | 7.41 | 7.70 | 7.70 | 2.94% | 64,307,651 |
| Jul 21, 2025 | 7.10 | 7.59 | 7.02 | 7.48 | 7.48 | 6.40% | 101,243,484 |
| Jul 18, 2025 | 6.75 | 7.11 | 6.72 | 7.03 | 7.03 | 3.99% | 73,707,120 |
| Jul 17, 2025 | 6.74 | 6.82 | 6.72 | 6.76 | 6.76 | 0.15% | 30,962,301 |
| Jul 16, 2025 | 6.76 | 6.78 | 6.69 | 6.75 | 6.75 | - | 24,247,584 |
| Jul 15, 2025 | 6.83 | 6.88 | 6.70 | 6.75 | 6.75 | -1.32% | 26,514,172 |
| Jul 14, 2025 | 6.83 | 6.93 | 6.82 | 6.84 | 6.84 | - | 20,530,833 |
| Jul 11, 2025 | 6.86 | 6.91 | 6.80 | 6.84 | 6.84 | -0.29% | 28,072,000 |
| Jul 10, 2025 | 6.70 | 6.89 | 6.70 | 6.86 | 6.86 | 2.24% | 34,604,811 |
| Jul 9, 2025 | 6.74 | 6.77 | 6.69 | 6.71 | 6.71 | -0.45% | 13,139,269 |
| Jul 8, 2025 | 6.68 | 6.78 | 6.67 | 6.74 | 6.74 | 0.90% | 18,780,415 |
| Jul 7, 2025 | 6.73 | 6.73 | 6.66 | 6.68 | 6.68 | -0.60% | 13,028,502 |
| Jul 4, 2025 | 6.80 | 6.80 | 6.71 | 6.72 | 6.72 | -1.18% | 15,791,490 |
| Jul 3, 2025 | 6.71 | 6.86 | 6.68 | 6.80 | 6.80 | 1.49% | 23,835,452 |
| Jul 2, 2025 | 6.63 | 6.71 | 6.63 | 6.70 | 6.70 | 0.90% | 17,156,447 |
| Jul 1, 2025 | 6.63 | 6.67 | 6.60 | 6.64 | 6.64 | 0.45% | 17,964,300 |
| Jun 30, 2025 | 6.63 | 6.65 | 6.60 | 6.61 | 6.61 | -0.15% | 17,259,332 |