Huafon Chemical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.04	10.48	10.01	10.22	10.22	1.59%	54,215,824
Jun 4, 2026	10.30	10.37	9.96	10.06	10.06	-3.08%	39,231,583
Jun 3, 2026	10.05	10.50	9.92	10.38	10.38	3.39%	45,367,758
Jun 2, 2026	10.24	10.35	9.91	10.04	10.04	-1.28%	41,346,823
Jun 1, 2026	10.05	10.53	9.93	10.17	10.17	0.59%	43,029,090
May 29, 2026	10.34	10.43	10.01	10.11	10.11	-1.94%	35,139,867
May 28, 2026	10.48	10.59	10.24	10.31	10.31	-1.62%	33,088,910
May 27, 2026	10.70	10.90	10.33	10.48	10.48	-2.60%	32,216,790
May 26, 2026	10.46	10.82	10.19	10.76	10.76	2.87%	50,565,097
May 25, 2026	10.40	10.68	10.28	10.46	10.46	0.58%	28,410,533
May 22, 2026	10.36	10.53	10.24	10.40	10.40	1.36%	28,491,326
May 21, 2026	10.71	10.95	10.26	10.26	10.26	-3.93%	39,766,902
May 20, 2026	10.34	10.85	10.26	10.68	10.68	3.09%	40,988,372
May 19, 2026	10.51	10.64	10.23	10.36	10.36	-2.26%	51,035,760
May 18, 2026	11.30	11.36	10.45	10.60	10.60	-7.67%	75,370,560
May 15, 2026	11.50	11.85	11.23	11.48	11.48	1.23%	63,094,320
May 14, 2026	11.30	12.15	11.20	11.34	11.34	0.35%	64,130,100
May 13, 2026	11.32	11.52	11.10	11.30	11.30	-	39,153,180
May 12, 2026	11.19	11.40	11.06	11.30	11.30	1.80%	35,960,740
May 11, 2026	11.05	11.35	10.90	11.10	11.10	0.82%	45,998,800
May 8, 2026	11.08	11.26	10.84	11.01	11.01	-0.63%	43,813,260
May 7, 2026	11.73	11.79	11.01	11.08	11.08	-5.54%	69,670,290
May 6, 2026	11.89	12.11	11.46	11.73	11.73	-0.26%	55,391,700
Apr 30, 2026	11.61	11.85	11.55	11.76	11.76	1.29%	36,663,360
Apr 29, 2026	11.60	11.84	11.50	11.61	11.61	-0.43%	37,385,090
Apr 28, 2026	11.36	11.87	11.21	11.66	11.66	1.92%	37,276,110
Apr 27, 2026	11.45	11.66	11.35	11.44	11.44	-0.95%	36,106,800
Apr 24, 2026	11.37	11.91	11.37	11.55	11.55	1.67%	50,418,790
Apr 23, 2026	11.41	11.67	11.17	11.36	11.36	-1.05%	42,244,150
Apr 22, 2026	11.52	11.70	11.27	11.48	11.48	1.86%	46,976,020
Apr 21, 2026	11.13	11.33	10.73	11.27	11.27	2.08%	44,831,950
Apr 20, 2026	10.80	11.15	10.66	11.04	11.04	2.41%	30,954,380
Apr 17, 2026	11.05	11.05	10.68	10.78	10.78	-2.44%	31,827,750
Apr 16, 2026	10.93	11.20	10.83	11.05	11.05	1.01%	43,956,460
Apr 15, 2026	10.92	11.01	10.70	10.94	10.94	0.74%	40,357,940
Apr 14, 2026	11.16	11.17	10.67	10.86	10.86	-2.95%	46,714,750
Apr 13, 2026	11.22	11.33	10.73	11.19	11.19	-0.71%	45,574,010
Apr 10, 2026	11.12	11.43	11.00	11.27	11.27	1.71%	33,646,720
Apr 9, 2026	10.98	11.25	10.84	11.08	11.08	0.82%	38,325,590
Apr 8, 2026	10.75	11.10	10.57	10.99	10.99	2.52%	62,636,990
Apr 7, 2026	10.39	10.85	10.35	10.72	10.72	4.28%	55,836,740
Apr 3, 2026	10.47	10.47	10.20	10.28	10.28	-1.34%	18,066,060
Apr 2, 2026	10.57	10.60	10.34	10.42	10.42	-1.33%	23,570,900
Apr 1, 2026	10.49	10.73	10.40	10.56	10.56	2.92%	45,178,110
Mar 31, 2026	10.60	10.70	10.24	10.26	10.26	-2.66%	31,430,220
Mar 30, 2026	10.39	10.70	10.22	10.54	10.54	3.33%	59,611,680
Mar 27, 2026	10.01	10.49	9.99	10.20	10.20	0.79%	37,685,630
Mar 26, 2026	10.16	10.39	9.97	10.12	10.12	1.81%	48,216,790
Mar 25, 2026	9.79	10.18	9.78	9.94	9.94	1.64%	48,530,020
Mar 24, 2026	9.64	9.86	9.52	9.78	9.78	3.16%	40,874,000