Huafon Chemical Co.,Ltd (SHE:002064)
China · Delayed Price · Currency is CNY 8.63
-0.11 (-1.26%)
Oct 30, 2026, 3:04 PM CST
Huafon Chemical Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.67 | 8.83 | 8.59 | 8.63 | 8.63 | -1.26% | 24,467,467 |
| Oct 29, 2026 | 8.72 | 8.84 | 8.63 | 8.74 | 8.74 | -0.34% | 26,870,441 |
| Oct 28, 2026 | 8.72 | 8.88 | 8.67 | 8.77 | 8.77 | 0.80% | 29,950,055 |
| Oct 27, 2026 | 8.71 | 8.88 | 8.57 | 8.70 | 8.70 | 1.05% | 44,138,751 |
| Oct 26, 2026 | 8.76 | 8.82 | 8.52 | 8.61 | 8.61 | -2.16% | 37,547,143 |
| Oct 23, 2026 | 8.67 | 8.84 | 8.58 | 8.80 | 8.80 | 0.57% | 26,570,924 |
| Oct 22, 2026 | 8.91 | 9.01 | 8.67 | 8.75 | 8.75 | -2.02% | 23,609,500 |
| Oct 21, 2026 | 8.98 | 9.14 | 8.90 | 8.93 | 8.93 | -0.56% | 18,839,999 |
| Oct 20, 2026 | 9.01 | 9.09 | 8.88 | 8.98 | 8.98 | -0.66% | 20,428,400 |
| Oct 19, 2026 | 8.88 | 9.14 | 8.85 | 9.04 | 9.04 | 0.89% | 27,214,243 |
| Oct 16, 2026 | 8.95 | 9.10 | 8.70 | 8.96 | 8.96 | 2.87% | 37,457,097 |
| Oct 15, 2026 | 9.14 | 9.18 | 8.83 | 8.86 | 8.71 | -5.24% | 39,743,910 |
| Oct 14, 2026 | 9.79 | 9.90 | 9.10 | 9.35 | 9.19 | -4.59% | 56,005,771 |
| Oct 13, 2026 | 9.64 | 9.94 | 9.55 | 9.80 | 9.63 | -0.31% | 26,419,806 |
| Oct 12, 2026 | 10.15 | 10.25 | 9.74 | 9.83 | 9.66 | -3.63% | 38,015,104 |
| Oct 9, 2026 | 9.78 | 10.33 | 9.78 | 10.20 | 10.03 | 4.40% | 49,374,412 |
| Oct 8, 2026 | 9.75 | 10.02 | 9.58 | 9.77 | 9.60 | 1.24% | 41,575,348 |
| Sep 30, 2026 | 9.40 | 9.75 | 9.32 | 9.65 | 9.49 | 2.66% | 32,688,388 |
| Sep 29, 2026 | 9.50 | 9.59 | 9.17 | 9.40 | 9.24 | -1.36% | 36,546,847 |
| Sep 28, 2026 | 9.63 | 9.75 | 9.51 | 9.53 | 9.37 | -0.83% | 22,120,503 |
| Sep 24, 2026 | 9.87 | 9.88 | 9.59 | 9.61 | 9.45 | -2.24% | 26,043,709 |
| Sep 23, 2026 | 9.95 | 10.02 | 9.81 | 9.83 | 9.66 | -1.11% | 22,998,572 |
| Sep 22, 2026 | 10.12 | 10.13 | 9.88 | 9.94 | 9.77 | -1.49% | 28,675,426 |
| Sep 21, 2026 | 9.91 | 10.20 | 9.86 | 10.09 | 9.92 | 1.71% | 45,706,774 |
| Sep 18, 2026 | 9.95 | 10.05 | 9.82 | 9.92 | 9.75 | 0.61% | 27,726,869 |
| Sep 17, 2026 | 10.00 | 10.15 | 9.83 | 9.86 | 9.69 | -1.60% | 29,438,215 |
| Sep 16, 2026 | 9.92 | 10.09 | 9.76 | 10.02 | 9.85 | 0.20% | 37,170,326 |
| Sep 15, 2026 | 10.16 | 10.30 | 9.91 | 10.00 | 9.83 | -2.25% | 29,271,964 |
| Sep 14, 2026 | 9.90 | 10.32 | 9.87 | 10.23 | 10.06 | 2.30% | 28,703,289 |
| Sep 11, 2026 | 10.50 | 10.52 | 9.85 | 10.00 | 9.83 | -5.66% | 52,905,285 |
| Sep 10, 2026 | 10.95 | 10.97 | 10.56 | 10.60 | 10.42 | -3.02% | 28,567,200 |
| Sep 9, 2026 | 11.00 | 11.04 | 10.76 | 10.93 | 10.74 | 0.18% | 25,795,376 |
| Sep 8, 2026 | 10.80 | 11.00 | 10.55 | 10.91 | 10.73 | 1.11% | 35,782,102 |
| Sep 7, 2026 | 11.18 | 11.25 | 10.72 | 10.79 | 10.61 | -3.83% | 56,849,556 |
| Sep 4, 2026 | 11.50 | 11.50 | 11.12 | 11.22 | 11.03 | -2.43% | 50,659,488 |
| Sep 3, 2026 | 11.65 | 11.65 | 10.75 | 11.50 | 11.31 | -1.54% | 69,638,711 |
| Sep 2, 2026 | 11.92 | 12.10 | 11.56 | 11.68 | 11.48 | -2.67% | 37,772,046 |
| Sep 1, 2026 | 11.88 | 12.35 | 11.88 | 12.00 | 11.80 | 1.01% | 60,696,808 |
| Aug 31, 2026 | 11.80 | 12.01 | 11.55 | 11.88 | 11.68 | -0.08% | 46,664,900 |
| Aug 28, 2026 | 11.54 | 12.08 | 11.33 | 11.89 | 11.69 | 2.32% | 55,274,374 |
| Aug 27, 2026 | 11.13 | 11.70 | 11.00 | 11.62 | 11.42 | 4.50% | 47,886,673 |
| Aug 26, 2026 | 11.11 | 11.38 | 11.03 | 11.12 | 10.93 | -0.71% | 25,503,878 |
| Aug 25, 2026 | 11.34 | 11.53 | 11.10 | 11.20 | 11.01 | -1.67% | 31,733,454 |
| Aug 24, 2026 | 11.70 | 11.73 | 11.28 | 11.39 | 11.20 | -2.65% | 36,064,642 |
| Aug 21, 2026 | 11.70 | 11.79 | 11.46 | 11.70 | 11.50 | -0.93% | 33,947,116 |
| Aug 20, 2026 | 11.42 | 11.98 | 11.36 | 11.81 | 11.61 | 3.60% | 64,652,619 |
| Aug 19, 2026 | 11.16 | 11.75 | 11.10 | 11.40 | 11.21 | 1.60% | 56,707,503 |
| Aug 18, 2026 | 11.63 | 11.80 | 11.00 | 11.22 | 11.03 | -3.53% | 44,792,292 |
| Aug 17, 2026 | 11.14 | 11.77 | 11.06 | 11.63 | 11.43 | 4.49% | 44,612,486 |
| Aug 14, 2026 | 11.38 | 11.42 | 11.10 | 11.13 | 10.94 | -1.24% | 25,734,078 |