Huafon Chemical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	9.99	10.65	9.99	10.52	-	2.83%	36,550,212
Jul 20, 2026	9.97	10.45	9.84	10.23	10.23	1.59%	56,359,736
Jul 17, 2026	9.99	10.19	9.72	10.07	10.07	1.10%	45,378,241
Jul 16, 2026	10.23	10.33	9.90	9.96	9.96	-3.58%	34,277,794
Jul 15, 2026	9.95	10.45	9.82	10.33	10.33	4.34%	42,275,210
Jul 14, 2026	9.78	10.09	9.56	9.90	9.90	1.02%	45,445,100
Jul 13, 2026	10.06	10.15	9.70	9.80	9.80	-3.07%	40,280,640
Jul 10, 2026	10.20	10.35	9.96	10.11	10.11	-0.88%	36,220,028
Jul 9, 2026	10.11	10.47	10.03	10.20	10.20	0.20%	44,159,252
Jul 8, 2026	10.82	10.82	10.13	10.18	10.18	-6.18%	45,911,260
Jul 7, 2026	11.01	11.24	10.69	10.85	10.85	-2.43%	74,939,409
Jul 6, 2026	10.37	11.23	10.22	11.12	11.12	6.41%	109,534,300
Jul 3, 2026	11.13	11.13	10.16	10.45	10.45	2.15%	111,683,397
Jul 2, 2026	10.12	10.47	10.00	10.23	10.23	0.79%	57,036,079
Jul 1, 2026	9.51	10.39	9.27	10.15	10.15	6.95%	74,161,591
Jun 30, 2026	10.06	10.25	9.44	9.49	9.49	-5.57%	72,549,767
Jun 29, 2026	10.37	10.37	9.71	10.05	10.05	-3.55%	59,660,595
Jun 26, 2026	10.81	10.95	10.30	10.42	10.42	-3.70%	39,598,302
Jun 25, 2026	10.80	11.18	10.53	10.82	10.82	-0.09%	68,536,155
Jun 24, 2026	10.48	11.06	10.43	10.83	10.83	3.44%	54,484,387
Jun 23, 2026	10.07	10.80	9.99	10.47	10.47	3.97%	96,571,617
Jun 22, 2026	9.29	10.10	9.16	10.07	10.07	6.00%	92,399,900
Jun 18, 2026	10.48	10.48	9.49	9.50	9.50	-9.87%	117,821,156
Jun 17, 2026	10.65	10.95	10.50	10.54	10.54	-1.59%	41,204,564
Jun 16, 2026	10.75	11.39	10.65	10.71	10.71	-1.92%	66,534,065
Jun 15, 2026	10.36	11.14	10.36	10.92	10.92	5.51%	64,678,130
Jun 12, 2026	9.94	10.46	9.75	10.35	10.35	4.97%	57,044,039
Jun 11, 2026	10.33	10.46	9.80	9.86	9.86	-4.55%	46,067,165
Jun 10, 2026	9.98	10.39	9.73	10.33	10.33	3.40%	49,942,036
Jun 9, 2026	10.31	10.43	9.95	10.09	9.99	-2.04%	39,364,032
Jun 8, 2026	10.31	10.75	10.23	10.30	10.20	0.78%	82,193,363
Jun 5, 2026	10.04	10.48	10.01	10.22	10.12	1.59%	54,215,820
Jun 4, 2026	10.30	10.37	9.96	10.06	9.96	-3.08%	39,231,580
Jun 3, 2026	10.05	10.50	9.92	10.38	10.28	3.39%	45,367,750
Jun 2, 2026	10.24	10.35	9.91	10.04	9.94	-1.28%	41,346,820
Jun 1, 2026	10.05	10.53	9.93	10.17	10.07	0.59%	43,029,090
May 29, 2026	10.34	10.43	10.01	10.11	10.01	-1.94%	35,139,860
May 28, 2026	10.48	10.59	10.24	10.31	10.21	-1.62%	33,088,910
May 27, 2026	10.70	10.90	10.33	10.48	10.38	-2.60%	32,216,790
May 26, 2026	10.46	10.82	10.19	10.76	10.65	2.87%	50,565,090
May 25, 2026	10.40	10.68	10.28	10.46	10.36	0.58%	28,410,530
May 22, 2026	10.36	10.53	10.24	10.40	10.30	1.36%	28,491,320
May 21, 2026	10.71	10.95	10.26	10.26	10.16	-3.93%	39,766,900
May 20, 2026	10.34	10.85	10.26	10.68	10.57	3.09%	40,988,370
May 19, 2026	10.51	10.64	10.23	10.36	10.26	-2.26%	51,035,760
May 18, 2026	11.30	11.36	10.45	10.60	10.49	-7.67%	75,370,560
May 15, 2026	11.50	11.85	11.23	11.48	11.37	1.23%	63,094,320
May 14, 2026	11.30	12.15	11.20	11.34	11.23	0.35%	64,130,100
May 13, 2026	11.32	11.52	11.10	11.30	11.19	-	39,153,180
May 12, 2026	11.19	11.40	11.06	11.30	11.19	1.80%	35,960,740