Huafang Co.,Ltd (SHA:600448)
China
· Delayed Price · Currency is CNY 3.500
+0.100 (2.94%)
Apr 29, 2026, 3:00 PM CST
Huafang Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.40 | 3.53 | 3.39 | 3.50 | - | 2.94% | 26,636,813 |
| Apr 28, 2026 | 3.37 | 3.45 | 3.36 | 3.40 | 3.40 | 0.89% | 21,290,435 |
| Apr 27, 2026 | 3.27 | 3.40 | 3.24 | 3.37 | 3.37 | 2.43% | 21,980,007 |
| Apr 24, 2026 | 3.20 | 3.32 | 3.18 | 3.29 | 3.29 | 2.17% | 20,889,450 |
| Apr 23, 2026 | 3.30 | 3.31 | 3.19 | 3.22 | 3.22 | -2.72% | 24,535,120 |
| Apr 22, 2026 | 3.30 | 3.45 | 3.29 | 3.31 | 3.31 | -1.78% | 30,923,740 |
| Apr 21, 2026 | 3.29 | 3.57 | 3.28 | 3.37 | 3.37 | 2.43% | 43,942,780 |
| Apr 20, 2026 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | 1.23% | 15,700,861 |
| Apr 17, 2026 | 3.27 | 3.30 | 3.21 | 3.25 | 3.25 | -0.61% | 14,721,080 |
| Apr 16, 2026 | 3.22 | 3.28 | 3.15 | 3.27 | 3.27 | 2.83% | 17,578,193 |
| Apr 15, 2026 | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -2.75% | 14,088,060 |
| Apr 14, 2026 | 3.29 | 3.31 | 3.19 | 3.27 | 3.27 | - | 16,302,560 |
| Apr 13, 2026 | 3.26 | 3.28 | 3.19 | 3.27 | 3.27 | 0.31% | 16,287,200 |
| Apr 10, 2026 | 3.23 | 3.32 | 3.18 | 3.26 | 3.26 | 1.87% | 18,348,200 |
| Apr 9, 2026 | 3.35 | 3.35 | 3.17 | 3.20 | 3.20 | -2.44% | 21,721,820 |
| Apr 8, 2026 | 3.28 | 3.29 | 3.19 | 3.28 | 3.28 | 2.82% | 20,556,409 |
| Apr 7, 2026 | 3.01 | 3.20 | 2.97 | 3.19 | 3.19 | 5.98% | 28,709,000 |
| Apr 3, 2026 | 3.26 | 3.27 | 3.01 | 3.01 | 3.01 | -7.67% | 33,266,864 |
| Apr 2, 2026 | 3.33 | 3.36 | 3.22 | 3.26 | 3.26 | -2.10% | 21,219,640 |
| Apr 1, 2026 | 3.42 | 3.43 | 3.30 | 3.33 | 3.33 | -1.19% | 22,045,400 |
| Mar 31, 2026 | 3.39 | 3.49 | 3.36 | 3.37 | 3.37 | -0.59% | 23,738,680 |
| Mar 30, 2026 | 3.33 | 3.41 | 3.29 | 3.39 | 3.39 | 1.50% | 31,489,560 |
| Mar 27, 2026 | 3.28 | 3.36 | 3.28 | 3.34 | 3.34 | 0.91% | 19,646,160 |
| Mar 26, 2026 | 3.29 | 3.37 | 3.28 | 3.31 | 3.31 | 0.30% | 26,364,900 |
| Mar 25, 2026 | 3.19 | 3.30 | 3.17 | 3.30 | 3.30 | 4.76% | 29,976,340 |
| Mar 24, 2026 | 3.07 | 3.17 | 2.97 | 3.15 | 3.15 | 6.78% | 32,430,356 |
| Mar 23, 2026 | 3.11 | 3.12 | 2.90 | 2.95 | 2.95 | -6.65% | 33,830,680 |
| Mar 20, 2026 | 3.30 | 3.34 | 3.14 | 3.16 | 3.16 | -4.24% | 36,600,930 |
| Mar 19, 2026 | 3.43 | 3.44 | 3.29 | 3.30 | 3.30 | -3.79% | 19,269,510 |
| Mar 18, 2026 | 3.41 | 3.44 | 3.36 | 3.43 | 3.43 | 1.18% | 16,716,250 |
| Mar 17, 2026 | 3.48 | 3.51 | 3.38 | 3.39 | 3.39 | -1.74% | 21,292,310 |
| Mar 16, 2026 | 3.40 | 3.56 | 3.40 | 3.45 | 3.45 | - | 30,207,070 |
| Mar 13, 2026 | 3.40 | 3.48 | 3.38 | 3.45 | 3.45 | 0.88% | 16,759,000 |
| Mar 12, 2026 | 3.46 | 3.50 | 3.40 | 3.42 | 3.42 | -1.44% | 15,888,060 |
| Mar 11, 2026 | 3.48 | 3.50 | 3.41 | 3.47 | 3.47 | -0.29% | 17,705,720 |
| Mar 10, 2026 | 3.37 | 3.48 | 3.36 | 3.48 | 3.48 | 4.19% | 27,175,261 |
| Mar 9, 2026 | 3.39 | 3.41 | 3.31 | 3.34 | 3.34 | -1.76% | 17,441,190 |
| Mar 6, 2026 | 3.30 | 3.41 | 3.28 | 3.40 | 3.40 | 2.72% | 24,712,000 |
| Mar 5, 2026 | 3.24 | 3.33 | 3.24 | 3.31 | 3.31 | 3.76% | 25,438,510 |
| Mar 4, 2026 | 3.19 | 3.23 | 3.14 | 3.19 | 3.19 | -0.93% | 17,279,340 |
| Mar 3, 2026 | 3.26 | 3.32 | 3.20 | 3.22 | 3.22 | -1.53% | 21,297,050 |
| Mar 2, 2026 | 3.39 | 3.41 | 3.24 | 3.27 | 3.27 | -4.11% | 24,046,748 |
| Feb 27, 2026 | 3.41 | 3.42 | 3.38 | 3.41 | 3.41 | 0.29% | 11,746,780 |
| Feb 26, 2026 | 3.46 | 3.48 | 3.39 | 3.40 | 3.40 | -1.45% | 15,923,700 |
| Feb 25, 2026 | 3.47 | 3.53 | 3.44 | 3.45 | 3.45 | -0.58% | 16,753,420 |
| Feb 24, 2026 | 3.43 | 3.47 | 3.39 | 3.47 | 3.47 | 3.27% | 22,143,260 |
| Feb 13, 2026 | 3.37 | 3.42 | 3.34 | 3.36 | 3.36 | -0.30% | 17,038,730 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.35 | 3.37 | 3.37 | -2.60% | 18,637,520 |
| Feb 11, 2026 | 3.45 | 3.50 | 3.41 | 3.46 | 3.46 | 0.29% | 18,885,740 |
| Feb 10, 2026 | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | 0.29% | 19,665,920 |
| Feb 9, 2026 | 3.44 | 3.46 | 3.41 | 3.44 | 3.44 | 0.58% | 17,770,140 |
| Feb 6, 2026 | 3.40 | 3.44 | 3.37 | 3.42 | 3.42 | 0.59% | 18,705,220 |
| Feb 5, 2026 | 3.38 | 3.44 | 3.37 | 3.40 | 3.40 | 0.89% | 20,085,000 |
| Feb 4, 2026 | 3.34 | 3.39 | 3.30 | 3.37 | 3.37 | 0.90% | 29,099,517 |
| Feb 3, 2026 | 3.31 | 3.36 | 3.27 | 3.34 | 3.34 | 1.52% | 30,107,520 |
| Feb 2, 2026 | 3.29 | 3.37 | 3.28 | 3.29 | 3.29 | -0.90% | 27,529,460 |
| Jan 30, 2026 | 3.24 | 3.33 | 3.23 | 3.32 | 3.32 | 1.84% | 21,277,460 |
| Jan 29, 2026 | 3.25 | 3.31 | 3.23 | 3.26 | 3.26 | -0.31% | 14,776,400 |
| Jan 28, 2026 | 3.27 | 3.31 | 3.24 | 3.27 | 3.27 | -0.61% | 16,860,720 |
| Jan 27, 2026 | 3.34 | 3.34 | 3.22 | 3.29 | 3.29 | -1.50% | 23,195,740 |
| Jan 26, 2026 | 3.39 | 3.40 | 3.30 | 3.34 | 3.34 | -0.89% | 19,169,800 |
| Jan 23, 2026 | 3.34 | 3.37 | 3.33 | 3.37 | 3.37 | 0.90% | 15,555,408 |
| Jan 22, 2026 | 3.28 | 3.35 | 3.26 | 3.34 | 3.34 | 1.83% | 20,727,060 |
| Jan 21, 2026 | 3.26 | 3.29 | 3.22 | 3.28 | 3.28 | 0.61% | 13,894,240 |
| Jan 20, 2026 | 3.25 | 3.28 | 3.23 | 3.26 | 3.26 | 0.31% | 14,806,100 |
| Jan 19, 2026 | 3.18 | 3.25 | 3.17 | 3.25 | 3.25 | 2.20% | 17,546,320 |
| Jan 16, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -0.93% | 13,526,900 |
| Jan 15, 2026 | 3.22 | 3.23 | 3.18 | 3.21 | 3.21 | -0.62% | 16,280,900 |
| Jan 14, 2026 | 3.26 | 3.28 | 3.18 | 3.23 | 3.23 | -0.92% | 25,033,280 |
| Jan 13, 2026 | 3.24 | 3.30 | 3.20 | 3.26 | 3.26 | 0.93% | 25,605,890 |
| Jan 12, 2026 | 3.22 | 3.25 | 3.21 | 3.23 | 3.23 | 0.62% | 17,710,572 |
| Jan 9, 2026 | 3.21 | 3.23 | 3.18 | 3.21 | 3.21 | - | 15,816,720 |
| Jan 8, 2026 | 3.15 | 3.22 | 3.15 | 3.21 | 3.21 | 1.58% | 15,305,160 |
| Jan 7, 2026 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -1.56% | 16,846,440 |
| Jan 6, 2026 | 3.21 | 3.24 | 3.17 | 3.21 | 3.21 | 0.63% | 23,005,820 |
| Jan 5, 2026 | 3.15 | 3.22 | 3.15 | 3.19 | 3.19 | 1.27% | 19,657,560 |
| Dec 31, 2025 | 3.16 | 3.17 | 3.10 | 3.15 | 3.15 | - | 17,996,560 |
| Dec 30, 2025 | 3.19 | 3.22 | 3.13 | 3.15 | 3.15 | -1.25% | 16,586,760 |
| Dec 29, 2025 | 3.21 | 3.22 | 3.15 | 3.19 | 3.19 | -0.62% | 17,413,240 |
| Dec 26, 2025 | 3.23 | 3.25 | 3.20 | 3.21 | 3.21 | -0.93% | 23,061,250 |
| Dec 25, 2025 | 3.16 | 3.47 | 3.16 | 3.24 | 3.24 | 2.53% | 26,740,570 |
| Dec 24, 2025 | 3.15 | 3.17 | 3.12 | 3.16 | 3.16 | 0.32% | 12,244,580 |
| Dec 23, 2025 | 3.23 | 3.24 | 3.12 | 3.15 | 3.15 | -2.48% | 18,018,360 |
| Dec 22, 2025 | 3.24 | 3.26 | 3.19 | 3.23 | 3.23 | 0.62% | 18,420,890 |
| Dec 19, 2025 | 3.15 | 3.22 | 3.10 | 3.21 | 3.21 | 3.22% | 22,112,700 |
| Dec 18, 2025 | 3.06 | 3.15 | 3.04 | 3.11 | 3.11 | 1.30% | 20,994,280 |
| Dec 17, 2025 | 3.06 | 3.09 | 3.00 | 3.07 | 3.07 | - | 18,943,500 |
| Dec 16, 2025 | 3.09 | 3.13 | 3.04 | 3.07 | 3.07 | -1.29% | 15,254,880 |
| Dec 15, 2025 | 3.03 | 3.13 | 3.00 | 3.11 | 3.11 | 1.63% | 21,246,780 |
| Dec 12, 2025 | 3.13 | 3.15 | 3.03 | 3.06 | 3.06 | -2.55% | 26,750,660 |
| Dec 11, 2025 | 3.31 | 3.32 | 3.13 | 3.14 | 3.14 | -5.14% | 31,403,700 |
| Dec 10, 2025 | 3.32 | 3.35 | 3.27 | 3.31 | 3.31 | -0.60% | 18,586,280 |
| Dec 9, 2025 | 3.36 | 3.36 | 3.28 | 3.33 | 3.33 | -0.30% | 16,516,530 |
| Dec 8, 2025 | 3.34 | 3.35 | 3.30 | 3.34 | 3.34 | 0.91% | 19,131,680 |
| Dec 5, 2025 | 3.24 | 3.32 | 3.20 | 3.31 | 3.31 | 1.85% | 23,366,068 |
| Dec 4, 2025 | 3.34 | 3.36 | 3.24 | 3.25 | 3.25 | -2.69% | 25,645,470 |
| Dec 3, 2025 | 3.38 | 3.41 | 3.32 | 3.34 | 3.34 | -1.76% | 17,875,760 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.32 | 3.40 | 3.40 | -0.29% | 17,268,490 |
| Dec 1, 2025 | 3.43 | 3.48 | 3.39 | 3.41 | 3.41 | -0.58% | 22,872,120 |
| Nov 28, 2025 | 3.36 | 3.44 | 3.31 | 3.43 | 3.43 | 2.39% | 23,136,540 |