Huafon Chemical Co.,Ltd (SHE:002064)
China · Delayed Price · Currency is CNY 11.55
+0.21 (1.85%)
Jan 7, 2026, 11:25 AM CST
Huafon Chemical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 10.99 | 11.57 | 10.88 | 11.34 | 11.34 | 3.00% | 61,491,740 |
| Jan 5, 2026 | 10.92 | 11.15 | 10.86 | 11.01 | 11.01 | 0.09% | 32,684,566 |
| Dec 31, 2025 | 11.02 | 11.15 | 10.86 | 11.00 | 11.00 | -0.63% | 22,781,170 |
| Dec 30, 2025 | 10.85 | 11.29 | 10.80 | 11.07 | 11.07 | 0.64% | 32,281,850 |
| Dec 29, 2025 | 11.21 | 11.32 | 10.90 | 11.00 | 11.00 | -1.61% | 51,881,990 |
| Dec 26, 2025 | 10.82 | 11.25 | 10.65 | 11.18 | 11.18 | 3.71% | 53,613,910 |
| Dec 25, 2025 | 10.56 | 10.99 | 10.50 | 10.78 | 10.78 | 2.28% | 51,536,560 |
| Dec 24, 2025 | 10.20 | 10.63 | 10.14 | 10.54 | 10.54 | 3.43% | 47,253,907 |
| Dec 23, 2025 | 10.50 | 10.51 | 10.09 | 10.19 | 10.19 | -3.23% | 69,609,410 |
| Dec 22, 2025 | 10.45 | 10.71 | 10.39 | 10.53 | 10.53 | 1.74% | 52,356,180 |
| Dec 19, 2025 | 10.15 | 10.49 | 10.03 | 10.35 | 10.35 | 1.97% | 56,464,630 |
| Dec 18, 2025 | 9.92 | 10.66 | 9.85 | 10.15 | 10.15 | 2.53% | 91,508,850 |
| Dec 17, 2025 | 9.81 | 9.99 | 9.71 | 9.90 | 9.90 | 1.02% | 32,674,130 |
| Dec 16, 2025 | 9.64 | 9.90 | 9.43 | 9.80 | 9.80 | 2.19% | 62,658,260 |
| Dec 15, 2025 | 8.87 | 9.65 | 8.85 | 9.59 | 9.59 | 6.91% | 53,347,350 |
| Dec 12, 2025 | 8.92 | 9.02 | 8.80 | 8.97 | 8.97 | 0.22% | 23,247,609 |
| Dec 11, 2025 | 9.12 | 9.16 | 8.93 | 8.95 | 8.95 | -1.86% | 16,533,064 |
| Dec 10, 2025 | 8.98 | 9.20 | 8.90 | 9.12 | 9.12 | 1.00% | 16,037,960 |
| Dec 9, 2025 | 9.35 | 9.37 | 8.99 | 9.03 | 9.03 | -4.24% | 38,567,950 |
| Dec 8, 2025 | 9.71 | 9.74 | 9.29 | 9.43 | 9.43 | -2.38% | 45,986,480 |
| Dec 5, 2025 | 9.29 | 9.78 | 9.23 | 9.66 | 9.66 | 3.98% | 32,574,280 |
| Dec 4, 2025 | 9.36 | 9.48 | 9.22 | 9.29 | 9.29 | -0.96% | 15,057,740 |
| Dec 3, 2025 | 9.19 | 9.47 | 9.14 | 9.38 | 9.38 | 2.07% | 24,605,160 |
| Dec 2, 2025 | 9.40 | 9.44 | 9.12 | 9.19 | 9.19 | -2.65% | 28,050,110 |
| Dec 1, 2025 | 9.42 | 9.70 | 9.41 | 9.44 | 9.44 | 0.32% | 26,136,480 |
| Nov 28, 2025 | 9.28 | 9.48 | 9.13 | 9.41 | 9.41 | 1.73% | 32,932,320 |
| Nov 27, 2025 | 9.15 | 9.35 | 9.06 | 9.25 | 9.25 | 1.20% | 28,052,931 |
| Nov 26, 2025 | 9.17 | 9.30 | 9.08 | 9.14 | 9.14 | -0.33% | 23,777,399 |
| Nov 25, 2025 | 9.39 | 9.48 | 9.13 | 9.17 | 9.17 | -2.03% | 38,449,765 |
| Nov 24, 2025 | 9.36 | 9.61 | 9.28 | 9.36 | 9.36 | 0.32% | 22,934,720 |
| Nov 21, 2025 | 9.50 | 9.58 | 9.26 | 9.33 | 9.33 | -2.71% | 30,463,300 |
| Nov 20, 2025 | 9.74 | 9.90 | 9.52 | 9.59 | 9.59 | -0.83% | 21,266,370 |
| Nov 19, 2025 | 9.64 | 9.85 | 9.45 | 9.67 | 9.67 | -0.41% | 34,476,720 |
| Nov 18, 2025 | 9.85 | 9.94 | 9.64 | 9.71 | 9.71 | -1.62% | 25,661,270 |
| Nov 17, 2025 | 10.03 | 10.15 | 9.78 | 9.87 | 9.87 | -2.08% | 36,653,210 |
| Nov 14, 2025 | 10.07 | 10.49 | 9.95 | 10.08 | 10.08 | -0.98% | 36,608,230 |
| Nov 13, 2025 | 9.76 | 10.20 | 9.70 | 10.18 | 10.18 | 4.09% | 41,874,630 |
| Nov 12, 2025 | 9.84 | 9.87 | 9.59 | 9.78 | 9.78 | -0.61% | 23,324,450 |
| Nov 11, 2025 | 9.72 | 10.02 | 9.52 | 9.84 | 9.84 | 0.61% | 44,192,600 |
| Nov 10, 2025 | 9.40 | 9.94 | 9.40 | 9.78 | 9.78 | 4.49% | 75,747,250 |
| Nov 7, 2025 | 9.07 | 9.63 | 9.03 | 9.36 | 9.36 | 3.65% | 55,553,280 |
| Nov 6, 2025 | 8.78 | 9.15 | 8.77 | 9.03 | 9.03 | 2.50% | 21,608,140 |
| Nov 5, 2025 | 8.85 | 8.88 | 8.74 | 8.81 | 8.81 | -1.12% | 12,255,830 |
| Nov 4, 2025 | 9.14 | 9.20 | 8.85 | 8.91 | 8.91 | -2.73% | 19,550,390 |
| Nov 3, 2025 | 8.96 | 9.18 | 8.78 | 9.16 | 9.16 | 2.12% | 27,177,770 |
| Oct 31, 2025 | 8.83 | 9.10 | 8.79 | 8.97 | 8.97 | 1.47% | 25,595,020 |
| Oct 30, 2025 | 8.81 | 8.97 | 8.74 | 8.84 | 8.84 | -0.23% | 17,574,200 |
| Oct 29, 2025 | 8.52 | 8.92 | 8.40 | 8.86 | 8.86 | 3.99% | 24,922,110 |
| Oct 28, 2025 | 8.82 | 8.83 | 8.47 | 8.52 | 8.52 | -3.51% | 37,356,730 |
| Oct 27, 2025 | 8.80 | 9.03 | 8.79 | 8.83 | 8.83 | 0.68% | 25,543,880 |