Hangzhou Flariant Co.,Ltd (SHA:605566)
China
· Delayed Price · Currency is CNY 32.77
+1.08 (3.41%)
Apr 30, 2026, 11:30 AM CST
Hangzhou Flariant Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.51 | 32.23 | 31.47 | 31.95 | - | 1.17% | 1,374,500 |
| Apr 28, 2026 | 32.20 | 32.79 | 31.48 | 31.58 | 31.58 | -2.77% | 2,208,505 |
| Apr 27, 2026 | 32.16 | 33.18 | 32.16 | 32.48 | 32.48 | 0.43% | 1,675,187 |
| Apr 24, 2026 | 32.58 | 32.82 | 32.11 | 32.34 | 32.34 | -1.40% | 1,996,674 |
| Apr 23, 2026 | 33.39 | 33.88 | 32.74 | 32.80 | 32.80 | -1.41% | 1,900,308 |
| Apr 22, 2026 | 33.21 | 33.98 | 32.60 | 33.27 | 33.27 | 0.06% | 2,713,611 |
| Apr 21, 2026 | 31.65 | 33.78 | 31.53 | 33.25 | 33.25 | 4.40% | 4,793,246 |
| Apr 20, 2026 | 31.77 | 32.49 | 31.25 | 31.85 | 31.85 | 0.35% | 2,572,321 |
| Apr 17, 2026 | 31.14 | 31.82 | 30.92 | 31.74 | 31.74 | 2.12% | 1,903,800 |
| Apr 16, 2026 | 30.69 | 31.43 | 30.55 | 31.08 | 31.08 | 1.44% | 1,711,121 |
| Apr 15, 2026 | 30.67 | 30.88 | 30.20 | 30.64 | 30.64 | -0.10% | 1,915,200 |
| Apr 14, 2026 | 31.64 | 31.70 | 30.37 | 30.67 | 30.67 | -2.91% | 3,797,300 |
| Apr 13, 2026 | 31.00 | 31.64 | 30.70 | 31.59 | 31.59 | 2.60% | 2,346,900 |
| Apr 10, 2026 | 30.87 | 31.37 | 30.61 | 30.79 | 30.79 | 0.20% | 2,197,100 |
| Apr 9, 2026 | 30.24 | 30.90 | 30.02 | 30.73 | 30.73 | 0.92% | 2,584,800 |
| Apr 8, 2026 | 30.56 | 30.88 | 29.90 | 30.45 | 30.45 | 0.23% | 3,862,421 |
| Apr 7, 2026 | 29.39 | 30.62 | 29.00 | 30.38 | 30.38 | 5.30% | 3,655,699 |
| Apr 3, 2026 | 28.79 | 29.85 | 28.29 | 28.85 | 28.85 | 0.10% | 2,790,400 |
| Apr 2, 2026 | 28.55 | 28.98 | 28.35 | 28.82 | 28.82 | 0.66% | 1,503,400 |
| Apr 1, 2026 | 28.87 | 28.89 | 27.81 | 28.63 | 28.63 | 0.95% | 2,075,236 |
| Mar 31, 2026 | 28.10 | 29.20 | 28.05 | 28.36 | 28.36 | 1.14% | 3,054,421 |
| Mar 30, 2026 | 27.05 | 28.18 | 26.94 | 28.04 | 28.04 | 2.90% | 2,364,700 |
| Mar 27, 2026 | 26.48 | 27.36 | 26.48 | 27.25 | 27.25 | 2.17% | 1,776,100 |
| Mar 26, 2026 | 27.07 | 27.48 | 26.53 | 26.67 | 26.67 | -1.26% | 2,041,800 |
| Mar 25, 2026 | 25.95 | 27.33 | 25.79 | 27.01 | 27.01 | 4.89% | 2,801,700 |
| Mar 24, 2026 | 24.84 | 25.90 | 24.60 | 25.75 | 25.75 | 5.92% | 3,751,573 |
| Mar 23, 2026 | 26.76 | 26.76 | 24.16 | 24.31 | 24.31 | -9.43% | 4,161,812 |
| Mar 20, 2026 | 28.12 | 28.20 | 26.81 | 26.84 | 26.84 | -4.82% | 2,169,700 |
| Mar 19, 2026 | 28.14 | 29.23 | 27.88 | 28.20 | 28.20 | 0.18% | 3,294,073 |
| Mar 18, 2026 | 28.16 | 28.44 | 27.91 | 28.15 | 28.15 | 0.04% | 1,847,800 |
| Mar 17, 2026 | 28.32 | 29.00 | 27.93 | 28.14 | 28.14 | -0.64% | 2,252,000 |
| Mar 16, 2026 | 27.03 | 28.35 | 26.81 | 28.32 | 28.32 | 4.39% | 2,180,200 |
| Mar 13, 2026 | 26.86 | 27.47 | 26.80 | 27.13 | 27.13 | 1.04% | 1,719,800 |
| Mar 12, 2026 | 27.38 | 27.48 | 26.60 | 26.85 | 26.85 | -1.47% | 1,668,300 |
| Mar 11, 2026 | 28.09 | 28.09 | 27.25 | 27.25 | 27.25 | -1.94% | 1,774,800 |
| Mar 10, 2026 | 27.57 | 28.13 | 27.45 | 27.79 | 27.79 | 1.87% | 1,458,500 |
| Mar 9, 2026 | 27.86 | 27.86 | 26.58 | 27.28 | 27.28 | -3.37% | 2,490,800 |
| Mar 6, 2026 | 28.04 | 28.49 | 27.91 | 28.23 | 28.23 | 0.82% | 1,437,821 |
| Mar 5, 2026 | 28.38 | 28.76 | 27.80 | 28.00 | 28.00 | -0.36% | 1,485,300 |
| Mar 4, 2026 | 27.67 | 28.69 | 27.30 | 28.10 | 28.10 | 0.57% | 2,394,400 |
| Mar 3, 2026 | 29.84 | 30.20 | 27.68 | 27.94 | 27.94 | -6.43% | 3,548,700 |
| Mar 2, 2026 | 30.57 | 30.82 | 29.00 | 29.86 | 29.86 | -3.58% | 3,333,800 |
| Feb 27, 2026 | 31.63 | 31.73 | 30.65 | 30.97 | 30.97 | -3.01% | 3,495,300 |
| Feb 26, 2026 | 32.15 | 32.70 | 31.78 | 31.93 | 31.93 | -0.68% | 2,442,500 |
| Feb 25, 2026 | 31.99 | 32.55 | 31.75 | 32.15 | 32.15 | 0.47% | 3,652,100 |
| Feb 24, 2026 | 31.18 | 32.43 | 30.90 | 32.00 | 32.00 | 3.19% | 4,624,000 |
| Feb 13, 2026 | 31.23 | 31.78 | 30.68 | 31.01 | 31.01 | -0.39% | 2,969,200 |
| Feb 12, 2026 | 31.70 | 32.10 | 31.10 | 31.13 | 31.13 | -2.78% | 4,147,500 |
| Feb 11, 2026 | 32.50 | 32.58 | 31.60 | 32.02 | 32.02 | -2.08% | 4,501,280 |
| Feb 10, 2026 | 34.90 | 34.90 | 32.10 | 32.70 | 32.70 | -4.36% | 7,364,601 |
| Feb 9, 2026 | 31.28 | 34.19 | 30.90 | 34.19 | 34.19 | 10.01% | 7,976,868 |
| Feb 6, 2026 | 30.40 | 31.70 | 29.90 | 31.08 | 31.08 | 2.24% | 2,697,100 |
| Feb 5, 2026 | 31.02 | 31.20 | 30.10 | 30.40 | 30.40 | -1.52% | 1,437,200 |
| Feb 4, 2026 | 31.69 | 32.01 | 30.83 | 30.87 | 30.87 | -2.00% | 1,762,600 |
| Feb 3, 2026 | 31.00 | 31.50 | 30.57 | 31.50 | 31.50 | 2.61% | 1,719,800 |
| Feb 2, 2026 | 32.15 | 32.15 | 30.64 | 30.70 | 30.70 | -4.51% | 1,930,700 |
| Jan 30, 2026 | 31.70 | 32.32 | 31.22 | 32.15 | 32.15 | 0.97% | 1,558,500 |
| Jan 29, 2026 | 32.05 | 32.68 | 31.58 | 31.84 | 31.84 | -0.78% | 1,784,100 |
| Jan 28, 2026 | 32.90 | 33.00 | 32.00 | 32.09 | 32.09 | -1.50% | 1,836,600 |
| Jan 27, 2026 | 32.82 | 32.97 | 31.68 | 32.58 | 32.58 | -1.27% | 1,848,500 |
| Jan 26, 2026 | 33.45 | 33.68 | 32.06 | 33.00 | 33.00 | -0.06% | 2,595,600 |
| Jan 23, 2026 | 33.70 | 33.98 | 32.76 | 33.02 | 33.02 | -2.08% | 3,568,394 |
| Jan 22, 2026 | 33.68 | 34.10 | 32.82 | 33.72 | 33.72 | 0.12% | 2,195,325 |
| Jan 21, 2026 | 32.09 | 33.90 | 31.95 | 33.68 | 33.68 | 3.92% | 2,753,150 |
| Jan 20, 2026 | 33.66 | 33.88 | 31.70 | 32.41 | 32.41 | -1.85% | 4,156,500 |
| Jan 19, 2026 | 31.80 | 33.66 | 31.68 | 33.02 | 33.02 | 3.84% | 3,930,542 |
| Jan 16, 2026 | 30.28 | 31.99 | 30.12 | 31.80 | 31.80 | 5.61% | 5,346,621 |
| Jan 15, 2026 | 28.90 | 30.36 | 28.90 | 30.11 | 30.11 | 3.51% | 2,742,900 |
| Jan 14, 2026 | 29.20 | 29.80 | 28.69 | 29.09 | 29.09 | -0.27% | 2,370,500 |
| Jan 13, 2026 | 29.99 | 30.12 | 29.16 | 29.17 | 29.17 | -2.21% | 2,473,300 |
| Jan 12, 2026 | 29.97 | 30.00 | 29.16 | 29.83 | 29.83 | -0.63% | 2,621,827 |
| Jan 9, 2026 | 30.96 | 31.00 | 29.73 | 30.02 | 30.02 | -2.41% | 2,712,720 |
| Jan 8, 2026 | 30.90 | 31.28 | 30.65 | 30.76 | 30.76 | -0.77% | 2,025,705 |
| Jan 7, 2026 | 30.45 | 31.40 | 30.40 | 31.00 | 31.00 | -0.90% | 3,236,900 |
| Jan 6, 2026 | 32.05 | 34.00 | 31.01 | 31.28 | 31.28 | -2.28% | 3,607,775 |
| Jan 5, 2026 | 31.39 | 32.58 | 31.05 | 32.01 | 32.01 | 1.65% | 3,420,630 |
| Dec 31, 2025 | 31.45 | 31.68 | 30.60 | 31.49 | 31.49 | 1.09% | 2,357,675 |
| Dec 30, 2025 | 30.90 | 31.55 | 30.73 | 31.15 | 31.15 | 0.32% | 2,464,700 |
| Dec 29, 2025 | 32.05 | 32.27 | 30.50 | 31.05 | 31.05 | -3.12% | 4,442,331 |
| Dec 26, 2025 | 29.14 | 32.05 | 29.14 | 32.05 | 32.05 | 9.99% | 5,981,712 |
| Dec 25, 2025 | 28.53 | 29.46 | 28.10 | 29.14 | 29.14 | 2.14% | 1,747,100 |
| Dec 24, 2025 | 28.41 | 28.64 | 28.15 | 28.53 | 28.53 | 0.46% | 1,010,616 |
| Dec 23, 2025 | 28.36 | 28.53 | 27.96 | 28.40 | 28.40 | -0.46% | 1,010,800 |
| Dec 22, 2025 | 28.28 | 28.88 | 28.05 | 28.53 | 28.53 | 1.13% | 978,100 |
| Dec 19, 2025 | 27.45 | 28.23 | 27.45 | 28.21 | 28.21 | 2.88% | 1,127,800 |
| Dec 18, 2025 | 28.22 | 28.33 | 27.39 | 27.42 | 27.42 | -2.90% | 1,322,300 |
| Dec 17, 2025 | 27.78 | 28.35 | 27.60 | 28.24 | 28.24 | 1.47% | 1,573,100 |
| Dec 16, 2025 | 29.20 | 29.20 | 27.80 | 27.83 | 27.83 | -4.07% | 2,083,900 |
| Dec 15, 2025 | 29.23 | 29.84 | 28.34 | 29.01 | 29.01 | -0.75% | 1,588,800 |
| Dec 12, 2025 | 29.55 | 30.31 | 29.00 | 29.23 | 29.23 | -0.78% | 1,668,100 |
| Dec 11, 2025 | 30.02 | 30.98 | 29.33 | 29.46 | 29.46 | -1.80% | 1,703,700 |
| Dec 10, 2025 | 30.18 | 30.23 | 29.66 | 30.00 | 30.00 | -0.89% | 1,551,342 |
| Dec 9, 2025 | 31.87 | 32.42 | 30.20 | 30.27 | 30.27 | -5.02% | 3,315,400 |
| Dec 8, 2025 | 32.02 | 33.10 | 31.40 | 31.87 | 31.87 | -0.53% | 2,243,400 |
| Dec 5, 2025 | 30.10 | 32.50 | 29.88 | 32.04 | 32.04 | 6.09% | 3,322,137 |
| Dec 4, 2025 | 30.39 | 31.13 | 29.73 | 30.20 | 30.20 | -0.98% | 2,011,375 |
| Dec 3, 2025 | 29.97 | 31.01 | 29.81 | 30.50 | 30.50 | 1.77% | 2,293,900 |
| Dec 2, 2025 | 31.13 | 31.18 | 29.87 | 29.97 | 29.97 | -2.85% | 1,947,500 |
| Dec 1, 2025 | 29.85 | 31.50 | 29.51 | 30.85 | 30.85 | 4.22% | 4,452,500 |
| Nov 28, 2025 | 28.47 | 29.72 | 28.28 | 29.60 | 29.60 | 3.86% | 2,515,100 |