Huafu Fashion Co., Ltd. (SHE:002042)
China
· Delayed Price · Currency is CNY 4.660
+0.120 (2.64%)
Mar 9, 2026, 3:04 PM CST
Huafu Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.55 | 4.72 | 4.53 | 4.66 | 4.66 | 2.64% | 71,979,290 |
| Mar 6, 2026 | 4.28 | 4.63 | 4.26 | 4.54 | 4.54 | 5.58% | 65,067,954 |
| Mar 5, 2026 | 4.31 | 4.34 | 4.26 | 4.30 | 4.30 | 1.18% | 28,848,900 |
| Mar 4, 2026 | 4.23 | 4.33 | 4.17 | 4.25 | 4.25 | -0.93% | 29,190,180 |
| Mar 3, 2026 | 4.49 | 4.53 | 4.29 | 4.29 | 4.29 | -4.45% | 52,183,990 |
| Mar 2, 2026 | 4.52 | 4.59 | 4.42 | 4.49 | 4.49 | -1.75% | 46,758,650 |
| Feb 27, 2026 | 4.50 | 4.60 | 4.47 | 4.57 | 4.57 | 1.33% | 43,742,730 |
| Feb 26, 2026 | 4.49 | 4.55 | 4.45 | 4.51 | 4.51 | 1.35% | 40,436,172 |
| Feb 25, 2026 | 4.51 | 4.55 | 4.44 | 4.45 | 4.45 | -0.89% | 34,984,650 |
| Feb 24, 2026 | 4.44 | 4.51 | 4.42 | 4.49 | 4.49 | 1.58% | 32,614,070 |
| Feb 13, 2026 | 4.38 | 4.56 | 4.36 | 4.42 | 4.42 | 0.91% | 60,101,120 |
| Feb 12, 2026 | 4.46 | 4.52 | 4.38 | 4.38 | 4.38 | -1.13% | 38,231,170 |
| Feb 11, 2026 | 4.44 | 4.52 | 4.43 | 4.43 | 4.43 | -0.45% | 28,925,440 |
| Feb 10, 2026 | 4.43 | 4.50 | 4.41 | 4.45 | 4.45 | 0.68% | 30,285,100 |
| Feb 9, 2026 | 4.39 | 4.44 | 4.35 | 4.42 | 4.42 | 2.08% | 34,724,460 |
| Feb 6, 2026 | 4.25 | 4.38 | 4.24 | 4.33 | 4.33 | 0.93% | 39,773,850 |
| Feb 5, 2026 | 4.24 | 4.35 | 4.24 | 4.29 | 4.29 | 0.47% | 31,680,950 |
| Feb 4, 2026 | 4.29 | 4.29 | 4.21 | 4.27 | 4.27 | 1.18% | 32,423,359 |
| Feb 3, 2026 | 4.27 | 4.28 | 4.19 | 4.22 | 4.22 | -0.24% | 32,890,410 |
| Feb 2, 2026 | 4.26 | 4.39 | 4.23 | 4.23 | 4.23 | 1.20% | 55,271,050 |
| Jan 30, 2026 | 4.16 | 4.25 | 4.11 | 4.18 | 4.18 | - | 35,786,760 |
| Jan 29, 2026 | 4.17 | 4.28 | 4.13 | 4.18 | 4.18 | -0.24% | 39,645,120 |
| Jan 28, 2026 | 4.18 | 4.27 | 4.17 | 4.19 | 4.19 | 0.24% | 25,278,200 |
| Jan 27, 2026 | 4.22 | 4.27 | 4.14 | 4.18 | 4.18 | -2.11% | 31,910,150 |
| Jan 26, 2026 | 4.32 | 4.34 | 4.22 | 4.27 | 4.27 | -1.16% | 30,277,650 |
| Jan 23, 2026 | 4.33 | 4.35 | 4.30 | 4.32 | 4.32 | -0.23% | 25,460,610 |
| Jan 22, 2026 | 4.27 | 4.34 | 4.24 | 4.33 | 4.33 | 1.17% | 30,901,220 |
| Jan 21, 2026 | 4.22 | 4.38 | 4.20 | 4.28 | 4.28 | 0.94% | 33,738,470 |
| Jan 20, 2026 | 4.27 | 4.30 | 4.21 | 4.24 | 4.24 | -0.70% | 26,605,150 |
| Jan 19, 2026 | 4.22 | 4.29 | 4.17 | 4.27 | 4.27 | 1.18% | 27,161,650 |
| Jan 16, 2026 | 4.30 | 4.33 | 4.22 | 4.22 | 4.22 | -2.76% | 34,412,300 |
| Jan 15, 2026 | 4.37 | 4.48 | 4.31 | 4.34 | 4.34 | -0.23% | 40,213,788 |
| Jan 14, 2026 | 4.36 | 4.43 | 4.31 | 4.35 | 4.35 | -0.23% | 43,295,110 |
| Jan 13, 2026 | 4.45 | 4.47 | 4.34 | 4.36 | 4.36 | -2.02% | 34,905,650 |
| Jan 12, 2026 | 4.32 | 4.49 | 4.30 | 4.45 | 4.45 | 3.01% | 41,696,520 |
| Jan 9, 2026 | 4.29 | 4.33 | 4.27 | 4.32 | 4.32 | 0.47% | 31,346,690 |
| Jan 8, 2026 | 4.27 | 4.33 | 4.26 | 4.30 | 4.30 | 0.47% | 31,055,850 |
| Jan 7, 2026 | 4.29 | 4.34 | 4.22 | 4.28 | 4.28 | -0.23% | 34,797,760 |
| Jan 6, 2026 | 4.20 | 4.30 | 4.18 | 4.29 | 4.29 | 2.39% | 33,600,900 |
| Jan 5, 2026 | 4.25 | 4.27 | 4.18 | 4.19 | 4.19 | -1.41% | 26,387,810 |
| Dec 31, 2025 | 4.09 | 4.29 | 4.08 | 4.25 | 4.25 | 3.91% | 51,485,944 |
| Dec 30, 2025 | 4.12 | 4.15 | 4.09 | 4.09 | 4.09 | -0.97% | 19,191,020 |
| Dec 29, 2025 | 4.15 | 4.18 | 4.12 | 4.13 | 4.13 | -0.48% | 25,366,150 |
| Dec 26, 2025 | 4.11 | 4.21 | 4.08 | 4.15 | 4.15 | 0.73% | 30,428,615 |
| Dec 25, 2025 | 4.12 | 4.14 | 4.11 | 4.12 | 4.12 | -0.48% | 15,945,102 |
| Dec 24, 2025 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 0.98% | 14,676,090 |
| Dec 23, 2025 | 4.16 | 4.17 | 4.09 | 4.10 | 4.10 | -1.44% | 15,100,800 |
| Dec 22, 2025 | 4.17 | 4.19 | 4.15 | 4.16 | 4.16 | -0.48% | 14,543,750 |
| Dec 19, 2025 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | 1.46% | 15,445,880 |
| Dec 18, 2025 | 4.05 | 4.20 | 4.04 | 4.12 | 4.12 | 0.98% | 24,243,280 |
| Dec 17, 2025 | 4.05 | 4.08 | 3.99 | 4.08 | 4.08 | 0.49% | 23,286,610 |
| Dec 16, 2025 | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | -0.25% | 20,892,830 |
| Dec 15, 2025 | 4.05 | 4.11 | 4.04 | 4.07 | 4.07 | -0.25% | 13,047,000 |
| Dec 12, 2025 | 4.07 | 4.11 | 4.04 | 4.08 | 4.08 | - | 16,759,749 |
| Dec 11, 2025 | 4.20 | 4.21 | 4.08 | 4.08 | 4.08 | -2.86% | 23,581,720 |
| Dec 10, 2025 | 4.19 | 4.22 | 4.15 | 4.20 | 4.20 | - | 20,252,100 |
| Dec 9, 2025 | 4.20 | 4.23 | 4.18 | 4.20 | 4.20 | -0.24% | 14,594,080 |
| Dec 8, 2025 | 4.24 | 4.25 | 4.20 | 4.21 | 4.21 | -0.71% | 21,739,550 |
| Dec 5, 2025 | 4.20 | 4.26 | 4.17 | 4.24 | 4.24 | 0.71% | 18,492,160 |
| Dec 4, 2025 | 4.28 | 4.30 | 4.20 | 4.21 | 4.21 | -1.64% | 18,765,900 |
| Dec 3, 2025 | 4.34 | 4.36 | 4.26 | 4.28 | 4.28 | -1.38% | 23,105,000 |
| Dec 2, 2025 | 4.42 | 4.42 | 4.33 | 4.34 | 4.34 | -1.81% | 21,678,190 |
| Dec 1, 2025 | 4.39 | 4.44 | 4.38 | 4.42 | 4.42 | 0.23% | 17,829,380 |
| Nov 28, 2025 | 4.37 | 4.41 | 4.35 | 4.41 | 4.41 | 0.92% | 14,794,170 |
| Nov 27, 2025 | 4.42 | 4.44 | 4.36 | 4.37 | 4.37 | -1.35% | 19,958,100 |
| Nov 26, 2025 | 4.44 | 4.48 | 4.41 | 4.43 | 4.43 | -0.45% | 12,393,000 |
| Nov 25, 2025 | 4.44 | 4.50 | 4.43 | 4.45 | 4.45 | - | 15,208,230 |
| Nov 24, 2025 | 4.37 | 4.48 | 4.32 | 4.45 | 4.45 | 2.06% | 19,472,710 |
| Nov 21, 2025 | 4.54 | 4.58 | 4.35 | 4.36 | 4.36 | -4.80% | 31,511,750 |
| Nov 20, 2025 | 4.63 | 4.66 | 4.55 | 4.58 | 4.58 | -0.43% | 18,013,130 |
| Nov 19, 2025 | 4.73 | 4.75 | 4.60 | 4.60 | 4.60 | -2.75% | 26,515,020 |
| Nov 18, 2025 | 4.87 | 4.88 | 4.70 | 4.73 | 4.73 | -3.07% | 42,214,400 |
| Nov 17, 2025 | 4.82 | 5.02 | 4.81 | 4.88 | 4.88 | 2.95% | 67,999,380 |
| Nov 14, 2025 | 4.70 | 4.84 | 4.70 | 4.74 | 4.74 | 0.42% | 37,052,520 |
| Nov 13, 2025 | 4.63 | 4.72 | 4.62 | 4.72 | 4.72 | 1.72% | 28,351,580 |
| Nov 12, 2025 | 4.67 | 4.69 | 4.61 | 4.64 | 4.64 | -0.85% | 21,188,150 |
| Nov 11, 2025 | 4.68 | 4.72 | 4.64 | 4.68 | 4.68 | -0.21% | 23,613,090 |
| Nov 10, 2025 | 4.62 | 4.70 | 4.60 | 4.69 | 4.69 | 1.08% | 26,547,740 |
| Nov 7, 2025 | 4.73 | 4.74 | 4.63 | 4.64 | 4.64 | -1.90% | 31,480,200 |
| Nov 6, 2025 | 4.76 | 4.77 | 4.72 | 4.73 | 4.73 | -0.63% | 19,562,160 |
| Nov 5, 2025 | 4.71 | 4.79 | 4.71 | 4.76 | 4.76 | 0.21% | 18,389,160 |
| Nov 4, 2025 | 4.82 | 4.83 | 4.72 | 4.75 | 4.75 | -1.86% | 24,565,300 |
| Nov 3, 2025 | 4.81 | 4.84 | 4.76 | 4.84 | 4.84 | 1.26% | 23,353,350 |
| Oct 31, 2025 | 4.74 | 4.80 | 4.73 | 4.78 | 4.78 | 1.06% | 32,216,950 |
| Oct 30, 2025 | 4.78 | 4.95 | 4.72 | 4.73 | 4.73 | - | 44,002,240 |
| Oct 29, 2025 | 4.72 | 4.75 | 4.70 | 4.73 | 4.73 | -0.42% | 22,466,900 |
| Oct 28, 2025 | 4.80 | 4.85 | 4.74 | 4.75 | 4.75 | -1.25% | 29,556,930 |
| Oct 27, 2025 | 4.87 | 4.93 | 4.79 | 4.81 | 4.81 | -1.03% | 30,798,550 |
| Oct 24, 2025 | 4.86 | 4.94 | 4.84 | 4.86 | 4.86 | -0.21% | 25,431,730 |
| Oct 23, 2025 | 4.83 | 4.88 | 4.81 | 4.87 | 4.87 | 0.21% | 20,171,300 |
| Oct 22, 2025 | 4.83 | 4.90 | 4.81 | 4.86 | 4.86 | 0.21% | 21,475,330 |
| Oct 21, 2025 | 4.74 | 4.87 | 4.73 | 4.85 | 4.85 | 1.68% | 31,149,160 |
| Oct 20, 2025 | 4.77 | 4.81 | 4.71 | 4.77 | 4.77 | 1.49% | 24,855,030 |
| Oct 17, 2025 | 4.83 | 4.85 | 4.70 | 4.70 | 4.70 | -2.49% | 28,207,040 |
| Oct 16, 2025 | 4.98 | 4.98 | 4.80 | 4.82 | 4.82 | -3.60% | 38,020,860 |
| Oct 15, 2025 | 4.98 | 5.04 | 4.90 | 5.00 | 5.00 | 0.20% | 36,216,100 |
| Oct 14, 2025 | 5.17 | 5.20 | 4.98 | 4.99 | 4.99 | -2.54% | 46,757,000 |
| Oct 13, 2025 | 5.03 | 5.16 | 4.95 | 5.12 | 5.12 | -2.85% | 47,799,400 |
| Oct 10, 2025 | 5.25 | 5.32 | 5.23 | 5.27 | 5.27 | 0.19% | 37,525,690 |
| Oct 9, 2025 | 5.33 | 5.45 | 5.23 | 5.26 | 5.26 | -0.75% | 56,274,570 |