Huafu Fashion Co., Ltd. (SHE:002042)
China
· Delayed Price · Currency is CNY 5.05
+0.06 (1.20%)
Apr 29, 2026, 1:05 PM CST
Huafu Fashion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.93 | 5.08 | 4.79 | 5.07 | - | 1.60% | 23,910,575 |
| Apr 28, 2026 | 4.94 | 5.08 | 4.90 | 4.99 | 4.99 | 1.01% | 60,288,390 |
| Apr 27, 2026 | 4.98 | 4.99 | 4.80 | 4.94 | 4.94 | -2.18% | 60,934,470 |
| Apr 24, 2026 | 4.93 | 5.12 | 4.84 | 5.05 | 5.05 | 1.81% | 93,757,670 |
| Apr 23, 2026 | 4.94 | 5.14 | 4.88 | 4.96 | 4.96 | 0.61% | 86,667,350 |
| Apr 22, 2026 | 4.93 | 4.97 | 4.82 | 4.93 | 4.93 | -1.20% | 71,675,390 |
| Apr 21, 2026 | 4.91 | 5.06 | 4.77 | 4.99 | 4.99 | - | 98,276,240 |
| Apr 20, 2026 | 4.88 | 5.15 | 4.86 | 4.99 | 4.99 | 1.84% | 99,615,030 |
| Apr 17, 2026 | 4.91 | 4.99 | 4.82 | 4.90 | 4.90 | -0.41% | 90,985,460 |
| Apr 16, 2026 | 4.71 | 5.08 | 4.67 | 4.92 | 4.92 | 4.46% | 128,008,700 |
| Apr 15, 2026 | 4.67 | 4.75 | 4.56 | 4.71 | 4.71 | 0.86% | 88,958,630 |
| Apr 14, 2026 | 4.56 | 4.92 | 4.56 | 4.67 | 4.67 | 3.55% | 115,917,800 |
| Apr 13, 2026 | 4.50 | 4.55 | 4.43 | 4.51 | 4.51 | 0.67% | 45,102,000 |
| Apr 10, 2026 | 4.56 | 4.64 | 4.46 | 4.48 | 4.48 | -0.44% | 68,527,140 |
| Apr 9, 2026 | 4.65 | 4.69 | 4.48 | 4.50 | 4.50 | -0.66% | 112,035,288 |
| Apr 8, 2026 | 4.28 | 4.53 | 4.27 | 4.53 | 4.53 | 9.95% | 35,702,081 |
| Apr 7, 2026 | 4.11 | 4.18 | 4.08 | 4.12 | 4.12 | 0.49% | 21,547,350 |
| Apr 3, 2026 | 4.27 | 4.31 | 4.09 | 4.10 | 4.10 | -3.98% | 30,725,368 |
| Apr 2, 2026 | 4.43 | 4.43 | 4.23 | 4.27 | 4.27 | -3.61% | 36,826,100 |
| Apr 1, 2026 | 4.42 | 4.49 | 4.38 | 4.43 | 4.43 | 2.78% | 42,978,714 |
| Mar 31, 2026 | 4.41 | 4.48 | 4.29 | 4.31 | 4.31 | -2.71% | 58,021,000 |
| Mar 30, 2026 | 4.38 | 4.47 | 4.28 | 4.43 | 4.43 | 0.23% | 92,345,609 |
| Mar 27, 2026 | 3.93 | 4.42 | 3.93 | 4.42 | 4.42 | 9.95% | 80,935,770 |
| Mar 26, 2026 | 4.22 | 4.24 | 4.00 | 4.02 | 4.02 | -4.74% | 43,636,500 |
| Mar 25, 2026 | 4.04 | 4.24 | 4.03 | 4.22 | 4.22 | 4.46% | 58,327,990 |
| Mar 24, 2026 | 3.87 | 4.06 | 3.67 | 4.04 | 4.04 | 6.04% | 79,368,550 |
| Mar 23, 2026 | 4.12 | 4.13 | 3.81 | 3.81 | 3.81 | -9.93% | 71,904,000 |
| Mar 20, 2026 | 4.55 | 4.62 | 4.23 | 4.23 | 4.23 | -5.58% | 64,524,350 |
| Mar 19, 2026 | 4.45 | 4.64 | 4.35 | 4.48 | 4.48 | -1.54% | 58,378,650 |
| Mar 18, 2026 | 4.45 | 4.59 | 4.44 | 4.55 | 4.55 | 1.79% | 50,683,750 |
| Mar 17, 2026 | 4.53 | 4.58 | 4.46 | 4.47 | 4.47 | -0.89% | 34,396,250 |
| Mar 16, 2026 | 4.52 | 4.56 | 4.44 | 4.51 | 4.51 | -0.88% | 42,233,410 |
| Mar 13, 2026 | 4.66 | 4.69 | 4.52 | 4.55 | 4.55 | -2.99% | 40,619,621 |
| Mar 12, 2026 | 4.74 | 4.78 | 4.66 | 4.69 | 4.69 | -1.05% | 43,478,832 |
| Mar 11, 2026 | 4.78 | 4.80 | 4.70 | 4.74 | 4.74 | -0.63% | 52,345,620 |
| Mar 10, 2026 | 4.69 | 4.80 | 4.67 | 4.77 | 4.77 | 2.36% | 68,423,740 |
| 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 |