Skip to main content
Hangzhou Flariant Co.,Ltd (SHA:605566)
China flag China · Delayed Price · Currency is CNY
27.56
-0.23 (-0.83%)
Mar 11, 2026, 10:05 AM CST

Hangzhou Flariant Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202627.5728.1327.4527.7927.791.87%1,458,500
Mar 9, 202627.8627.8626.5827.2827.28-3.37%2,490,800
Mar 6, 202628.0428.4927.9128.2328.230.82%1,437,821
Mar 5, 202628.3828.7627.8028.0028.00-0.36%1,485,300
Mar 4, 202627.6728.6927.3028.1028.100.57%2,394,400
Mar 3, 202629.8430.2027.6827.9427.94-6.43%3,548,700
Mar 2, 202630.5730.8229.0029.8629.86-3.58%3,333,800
Feb 27, 202631.6331.7330.6530.9730.97-3.01%3,495,300
Feb 26, 202632.1532.7031.7831.9331.93-0.68%2,442,500
Feb 25, 202631.9932.5531.7532.1532.150.47%3,652,100
Feb 24, 202631.1832.4330.9032.0032.003.19%4,624,000
Feb 13, 202631.2331.7830.6831.0131.01-0.39%2,969,200
Feb 12, 202631.7032.1031.1031.1331.13-2.78%4,147,500
Feb 11, 202632.5032.5831.6032.0232.02-2.08%4,501,280
Feb 10, 202634.9034.9032.1032.7032.70-4.36%7,364,601
Feb 9, 202631.2834.1930.9034.1934.1910.01%7,976,868
Feb 6, 202630.4031.7029.9031.0831.082.24%2,697,100
Feb 5, 202631.0231.2030.1030.4030.40-1.52%1,437,200
Feb 4, 202631.6932.0130.8330.8730.87-2.00%1,762,600
Feb 3, 202631.0031.5030.5731.5031.502.61%1,719,800
Feb 2, 202632.1532.1530.6430.7030.70-4.51%1,930,700
Jan 30, 202631.7032.3231.2232.1532.150.97%1,558,500
Jan 29, 202632.0532.6831.5831.8431.84-0.78%1,784,100
Jan 28, 202632.9033.0032.0032.0932.09-1.50%1,836,600
Jan 27, 202632.8232.9731.6832.5832.58-1.27%1,848,500
Jan 26, 202633.4533.6832.0633.0033.00-0.06%2,595,600
Jan 23, 202633.7033.9832.7633.0233.02-2.08%3,568,394
Jan 22, 202633.6834.1032.8233.7233.720.12%2,195,325
Jan 21, 202632.0933.9031.9533.6833.683.92%2,753,150
Jan 20, 202633.6633.8831.7032.4132.41-1.85%4,156,500
Jan 19, 202631.8033.6631.6833.0233.023.84%3,930,542
Jan 16, 202630.2831.9930.1231.8031.805.61%5,346,621
Jan 15, 202628.9030.3628.9030.1130.113.51%2,742,900
Jan 14, 202629.2029.8028.6929.0929.09-0.27%2,370,500
Jan 13, 202629.9930.1229.1629.1729.17-2.21%2,473,300
Jan 12, 202629.9730.0029.1629.8329.83-0.63%2,621,827
Jan 9, 202630.9631.0029.7330.0230.02-2.41%2,712,720
Jan 8, 202630.9031.2830.6530.7630.76-0.77%2,025,705
Jan 7, 202630.4531.4030.4031.0031.00-0.90%3,236,900
Jan 6, 202632.0534.0031.0131.2831.28-2.28%3,607,775
Jan 5, 202631.3932.5831.0532.0132.011.65%3,420,630
Dec 31, 202531.4531.6830.6031.4931.491.09%2,357,675
Dec 30, 202530.9031.5530.7331.1531.150.32%2,464,700
Dec 29, 202532.0532.2730.5031.0531.05-3.12%4,442,331
Dec 26, 202529.1432.0529.1432.0532.059.99%5,981,712
Dec 25, 202528.5329.4628.1029.1429.142.14%1,747,100
Dec 24, 202528.4128.6428.1528.5328.530.46%1,010,616
Dec 23, 202528.3628.5327.9628.4028.40-0.46%1,010,800
Dec 22, 202528.2828.8828.0528.5328.531.13%978,100
Dec 19, 202527.4528.2327.4528.2128.212.88%1,127,800
Dec 18, 202528.2228.3327.3927.4227.42-2.90%1,322,300
Dec 17, 202527.7828.3527.6028.2428.241.47%1,573,100
Dec 16, 202529.2029.2027.8027.8327.83-4.07%2,083,900
Dec 15, 202529.2329.8428.3429.0129.01-0.75%1,588,800
Dec 12, 202529.5530.3129.0029.2329.23-0.78%1,668,100
Dec 11, 202530.0230.9829.3329.4629.46-1.80%1,703,700
Dec 10, 202530.1830.2329.6630.0030.00-0.89%1,551,342
Dec 9, 202531.8732.4230.2030.2730.27-5.02%3,315,400
Dec 8, 202532.0233.1031.4031.8731.87-0.53%2,243,400
Dec 5, 202530.1032.5029.8832.0432.046.09%3,322,137
Dec 4, 202530.3931.1329.7330.2030.20-0.98%2,011,375
Dec 3, 202529.9731.0129.8130.5030.501.77%2,293,900
Dec 2, 202531.1331.1829.8729.9729.97-2.85%1,947,500
Dec 1, 202529.8531.5029.5130.8530.854.22%4,452,500
Nov 28, 202528.4729.7228.2829.6029.603.86%2,515,100
Nov 27, 202528.8629.2528.4428.5028.50-1.18%1,463,200
Nov 26, 202528.9029.4328.8428.8428.84-1.10%1,558,280
Nov 25, 202530.0430.0428.7029.1629.16-0.51%2,957,900
Nov 24, 202529.1129.8228.9629.3129.311.03%1,950,945
Nov 21, 202529.8830.1128.8329.0129.01-4.38%2,698,350
Nov 20, 202530.3630.7629.8230.3430.340.83%1,694,700
Nov 19, 202530.7131.1729.9530.0930.09-2.87%1,236,600
Nov 18, 202530.6531.2629.9230.9830.980.68%2,501,100
Nov 17, 202531.0531.4130.5030.7730.77-1.88%2,126,900
Nov 14, 202532.3233.1231.2831.3631.36-3.57%3,728,835
Nov 13, 202532.2532.5531.4932.5232.520.84%2,547,895
Nov 12, 202532.5034.5031.8932.2532.25-1.98%4,550,000
Nov 11, 202530.7533.0830.3332.9032.906.99%6,019,247
Nov 10, 202530.7331.1130.4130.7530.750.16%2,095,229
Nov 7, 202531.1131.4530.6030.7030.70-1.79%3,452,000
Nov 6, 202528.6631.6828.6631.2631.268.17%7,144,535
Nov 5, 202528.1629.1227.9128.9028.902.63%2,999,300
Nov 4, 202529.3429.4827.9228.1628.16-2.83%2,600,000
Nov 3, 202528.0029.4027.4528.9828.984.62%5,445,600
Oct 31, 202527.0028.4026.6727.7027.703.75%3,949,000
Oct 30, 202527.4727.5726.5226.7026.70-2.73%2,112,500
Oct 29, 202527.8028.0927.2127.4527.45-2.24%2,815,100
Oct 28, 202527.6529.1327.3428.0828.081.56%4,496,700
Oct 27, 202527.6027.9927.3027.6527.650.55%2,166,500
Oct 24, 202526.6227.9726.6227.5027.503.31%3,214,835
Oct 23, 202526.7726.8626.1626.6226.62-0.56%1,934,300
Oct 22, 202527.2727.7226.7026.7726.77-2.80%2,720,700
Oct 21, 202528.1028.2227.4527.5427.54-1.04%2,724,500
Oct 20, 202528.5230.0127.6127.8327.83-1.42%6,538,835
Oct 17, 202528.1828.4327.5028.2328.230.18%4,143,800
Oct 16, 202527.8628.4827.5428.1828.181.29%5,859,400
Oct 15, 202525.0627.8225.0627.8227.8210.00%4,824,600
Oct 14, 202525.7826.0325.1225.2925.29-1.33%2,666,500
Oct 13, 202524.5725.8124.2525.6325.63-1.80%4,678,900
Oct 10, 202527.1827.6825.8326.1026.10-4.43%5,454,708