Huafon Chemical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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