Huafon Chemical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	11.05	11.35	10.90	11.10	10.99	0.82%	45,998,800
May 8, 2026	11.08	11.26	10.84	11.01	10.90	-0.63%	43,813,260
May 7, 2026	11.73	11.79	11.01	11.08	10.97	-5.54%	69,670,290
May 6, 2026	11.89	12.11	11.46	11.73	11.61	-0.26%	55,391,700
Apr 30, 2026	11.61	11.85	11.55	11.76	11.64	1.29%	36,663,360
Apr 29, 2026	11.60	11.84	11.50	11.61	11.49	-0.43%	37,385,090
Apr 28, 2026	11.36	11.87	11.21	11.66	11.54	1.92%	37,276,110
Apr 27, 2026	11.45	11.66	11.35	11.44	11.33	-0.95%	36,106,800
Apr 24, 2026	11.37	11.91	11.37	11.55	11.44	1.67%	50,418,790
Apr 23, 2026	11.41	11.67	11.17	11.36	11.25	-1.05%	42,244,150
Apr 22, 2026	11.52	11.70	11.27	11.48	11.37	1.86%	46,976,020
Apr 21, 2026	11.13	11.33	10.73	11.27	11.16	2.08%	44,831,950
Apr 20, 2026	10.80	11.15	10.66	11.04	10.93	2.41%	30,954,380
Apr 17, 2026	11.05	11.05	10.68	10.78	10.67	-2.44%	31,827,750
Apr 16, 2026	10.93	11.20	10.83	11.05	10.94	1.01%	43,956,460
Apr 15, 2026	10.92	11.01	10.70	10.94	10.83	0.74%	40,357,940