Huafon Chemical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	9.95	10.05	9.82	9.92	9.92	0.61%	27,740,769
Sep 17, 2026	10.00	10.15	9.83	9.86	9.86	-1.60%	29,452,215
Sep 16, 2026	9.92	10.09	9.76	10.02	10.02	0.20%	37,175,026
Sep 15, 2026	10.16	10.30	9.91	10.00	10.00	-2.25%	29,271,960
Sep 14, 2026	9.90	10.32	9.87	10.23	10.23	2.30%	28,703,280
Sep 11, 2026	10.50	10.52	9.85	10.00	10.00	-5.66%	52,913,385
Sep 10, 2026	10.95	10.97	10.56	10.60	10.60	-3.02%	28,581,100
Sep 9, 2026	11.00	11.04	10.76	10.93	10.93	0.18%	25,797,076
Sep 8, 2026	10.80	11.00	10.55	10.91	10.91	1.11%	35,814,102
Sep 7, 2026	11.18	11.25	10.72	10.79	10.79	-3.83%	56,849,550
Sep 4, 2026	11.50	11.50	11.12	11.22	11.22	-2.43%	50,659,480
Sep 3, 2026	11.65	11.65	10.75	11.50	11.50	-1.54%	69,647,411
Sep 2, 2026	11.92	12.10	11.56	11.68	11.68	-2.67%	37,772,046
Sep 1, 2026	11.88	12.35	11.88	12.00	12.00	1.01%	60,703,108
Aug 31, 2026	11.80	12.01	11.55	11.88	11.88	-0.08%	46,664,900
Aug 28, 2026	11.54	12.08	11.33	11.89	11.89	2.32%	55,278,974
Aug 27, 2026	11.13	11.70	11.00	11.62	11.62	4.50%	47,900,873
Aug 26, 2026	11.11	11.38	11.03	11.12	11.12	-0.71%	25,505,978
Aug 25, 2026	11.34	11.53	11.10	11.20	11.20	-1.67%	31,736,354
Aug 24, 2026	11.70	11.73	11.28	11.39	11.39	-2.65%	36,064,640
Aug 21, 2026	11.70	11.79	11.46	11.70	11.70	-0.93%	33,947,116
Aug 20, 2026	11.42	11.98	11.36	11.81	11.81	3.60%	64,652,619
Aug 19, 2026	11.16	11.75	11.10	11.40	11.40	1.60%	56,707,500
Aug 18, 2026	11.63	11.80	11.00	11.22	11.22	-3.53%	44,795,992
Aug 17, 2026	11.14	11.77	11.06	11.63	11.63	4.49%	44,618,586
Aug 14, 2026	11.38	11.42	11.10	11.13	11.13	-1.24%	25,751,578
Aug 13, 2026	11.51	11.63	11.25	11.27	11.27	-2.25%	37,443,355
Aug 12, 2026	11.53	11.86	11.51	11.53	11.53	-	30,252,149
Aug 11, 2026	11.80	11.98	11.51	11.53	11.53	-2.54%	38,880,424
Aug 10, 2026	12.03	12.25	11.63	11.83	11.83	-1.66%	56,384,083
Aug 7, 2026	11.82	12.22	11.66	12.03	12.03	1.78%	56,497,186
Aug 6, 2026	11.54	11.93	11.40	11.82	11.82	2.34%	62,355,530
Aug 5, 2026	10.89	11.59	10.66	11.55	11.55	6.16%	69,464,180
Aug 4, 2026	11.06	11.07	10.50	10.88	10.88	-0.55%	52,163,753
Aug 3, 2026	10.80	11.23	10.27	10.94	10.94	-0.36%	73,959,961
Jul 31, 2026	10.93	11.15	10.87	10.98	10.98	-1.52%	43,678,035
Jul 30, 2026	11.12	11.68	10.95	11.15	11.15	-0.62%	60,975,860
Jul 29, 2026	10.93	11.34	10.82	11.22	11.22	2.19%	36,644,601
Jul 28, 2026	10.81	11.00	10.73	10.98	10.98	0.27%	32,769,272
Jul 27, 2026	10.61	11.00	10.54	10.95	10.95	3.11%	39,226,700
Jul 24, 2026	11.23	11.29	10.58	10.62	10.62	-6.02%	43,484,823
Jul 23, 2026	11.03	11.40	10.91	11.30	11.30	2.36%	50,059,127
Jul 22, 2026	10.43	11.12	10.39	11.04	11.04	5.34%	71,863,658
Jul 21, 2026	10.24	10.66	10.11	10.48	10.48	2.44%	67,223,662
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