Skip to main content
Huafon Chemical Co.,Ltd (SHE:002064)
China flag China · Delayed Price · Currency is CNY
11.24
-0.82 (-6.80%)
Mar 9, 2026, 3:04 PM CST

Huafon Chemical Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.9012.4511.8012.0612.060.75%52,463,590
Mar 5, 202611.9212.1211.7511.9711.971.70%42,678,900
Mar 4, 202611.4912.0211.1511.7711.771.03%80,027,365
Mar 3, 202612.4912.6811.6011.6511.65-6.65%54,590,640
Mar 2, 202612.3612.5712.1312.4812.480.56%50,444,600
Feb 27, 202612.4412.6712.1012.4112.41-0.88%46,263,110
Feb 26, 202612.5512.9812.4212.5212.52-0.71%35,316,803
Feb 25, 202612.5612.9912.4712.6112.610.48%39,863,131
Feb 24, 202612.0312.6311.8312.5512.555.46%49,919,291
Feb 13, 202612.2112.2811.8811.9011.90-3.17%25,796,090
Feb 12, 202612.3812.6212.2112.2912.29-1.21%23,196,700
Feb 11, 202612.4112.8712.3512.4412.44-31,062,490
Feb 10, 202612.4612.5312.2012.4412.440.16%33,394,640
Feb 9, 202612.0112.5412.0112.4212.423.59%44,503,800
Feb 6, 202611.3012.2311.1511.9911.994.81%64,510,260
Feb 5, 202611.4811.7711.3811.4411.44-0.61%40,810,160
Feb 4, 202611.6711.7311.3311.5111.51-1.12%53,842,130
Feb 3, 202611.4411.6711.0411.6411.640.43%90,196,640
Feb 2, 202612.7612.7811.5911.5911.59-10.02%119,143,900
Jan 30, 202613.3013.7612.4012.8812.88-5.85%77,454,320
Jan 29, 202613.7013.9013.4513.6813.68-0.58%46,629,060
Jan 28, 202612.6513.7812.5413.7613.768.77%70,637,540
Jan 27, 202612.5112.7812.2812.6512.651.12%48,800,060
Jan 26, 202612.6012.7812.3412.5112.51-2.11%56,825,678
Jan 23, 202613.6013.7812.4012.7812.78-6.37%95,523,980
Jan 22, 202613.4513.9813.2213.6513.651.71%37,353,662
Jan 21, 202613.4013.4913.0013.4213.420.22%43,561,470
Jan 20, 202612.9013.5812.8413.3913.395.60%64,141,740
Jan 19, 202611.8212.7411.8112.6812.686.38%47,481,630
Jan 16, 202611.9612.1811.7811.9211.92-0.67%19,198,450
Jan 15, 202611.8212.2811.7312.0012.001.87%34,773,730
Jan 14, 202611.7412.0511.6011.7811.780.26%37,820,040
Jan 13, 202611.6911.8711.4811.7511.75-0.34%27,500,820
Jan 12, 202611.9112.1511.5611.7911.79-1.75%33,063,840
Jan 9, 202611.9012.0411.6012.0012.002.21%40,250,100
Jan 8, 202611.5612.1211.2811.7411.741.38%46,700,430
Jan 7, 202611.3311.6511.2511.5811.582.12%42,267,480
Jan 6, 202610.9911.5710.8811.3411.343.00%61,491,740
Jan 5, 202610.9211.1510.8611.0111.010.09%32,684,566
Dec 31, 202511.0211.1510.8611.0011.00-0.63%22,781,170
Dec 30, 202510.8511.2910.8011.0711.070.64%32,281,850
Dec 29, 202511.2111.3210.9011.0011.00-1.61%51,881,990
Dec 26, 202510.8211.2510.6511.1811.183.71%53,613,910
Dec 25, 202510.5610.9910.5010.7810.782.28%51,536,560
Dec 24, 202510.2010.6310.1410.5410.543.43%47,253,907
Dec 23, 202510.5010.5110.0910.1910.19-3.23%69,609,410
Dec 22, 202510.4510.7110.3910.5310.531.74%52,356,180
Dec 19, 202510.1510.4910.0310.3510.351.97%56,464,630
Dec 18, 20259.9210.669.8510.1510.152.53%91,508,850
Dec 17, 20259.819.999.719.909.901.02%32,674,130
Dec 16, 20259.649.909.439.809.802.19%62,658,260
Dec 15, 20258.879.658.859.599.596.91%53,347,350
Dec 12, 20258.929.028.808.978.970.22%23,247,609
Dec 11, 20259.129.168.938.958.95-1.86%16,533,064
Dec 10, 20258.989.208.909.129.121.00%16,037,960
Dec 9, 20259.359.378.999.039.03-4.24%38,567,950
Dec 8, 20259.719.749.299.439.43-2.38%45,986,480
Dec 5, 20259.299.789.239.669.663.98%32,574,280
Dec 4, 20259.369.489.229.299.29-0.96%15,057,740
Dec 3, 20259.199.479.149.389.382.07%24,605,160
Dec 2, 20259.409.449.129.199.19-2.65%28,050,110
Dec 1, 20259.429.709.419.449.440.32%26,136,480
Nov 28, 20259.289.489.139.419.411.73%32,932,320
Nov 27, 20259.159.359.069.259.251.20%28,052,931
Nov 26, 20259.179.309.089.149.14-0.33%23,777,399
Nov 25, 20259.399.489.139.179.17-2.03%38,449,765
Nov 24, 20259.369.619.289.369.360.32%22,934,720
Nov 21, 20259.509.589.269.339.33-2.71%30,463,300
Nov 20, 20259.749.909.529.599.59-0.83%21,266,370
Nov 19, 20259.649.859.459.679.67-0.41%34,476,720
Nov 18, 20259.859.949.649.719.71-1.62%25,661,270
Nov 17, 202510.0310.159.789.879.87-2.08%36,653,210
Nov 14, 202510.0710.499.9510.0810.08-0.98%36,608,230
Nov 13, 20259.7610.209.7010.1810.184.09%41,874,630
Nov 12, 20259.849.879.599.789.78-0.61%23,324,450
Nov 11, 20259.7210.029.529.849.840.61%44,192,600
Nov 10, 20259.409.949.409.789.784.49%75,747,250
Nov 7, 20259.079.639.039.369.363.65%55,553,280
Nov 6, 20258.789.158.779.039.032.50%21,608,140
Nov 5, 20258.858.888.748.818.81-1.12%12,255,830
Nov 4, 20259.149.208.858.918.91-2.73%19,550,390
Nov 3, 20258.969.188.789.169.162.12%27,177,770
Oct 31, 20258.839.108.798.978.971.47%25,595,020
Oct 30, 20258.818.978.748.848.84-0.23%17,574,200
Oct 29, 20258.528.928.408.868.863.99%24,922,110
Oct 28, 20258.828.838.478.528.52-3.51%37,356,730
Oct 27, 20258.809.038.798.838.830.68%25,543,880
Oct 24, 20258.778.918.668.778.770.23%14,731,480
Oct 23, 20258.588.788.508.758.751.63%17,827,390
Oct 22, 20258.698.758.588.618.61-1.15%15,618,510
Oct 21, 20258.688.858.668.718.710.35%15,489,000
Oct 20, 20258.788.818.598.688.68-0.69%18,927,930
Oct 17, 20258.748.878.648.748.74-0.23%16,229,040
Oct 16, 20258.848.898.668.768.760.46%24,511,660
Oct 15, 20258.708.828.658.728.72-0.23%24,148,900
Oct 14, 20259.209.268.668.748.69-4.69%33,300,150
Oct 13, 20259.349.549.009.179.12-4.97%39,558,780
Oct 10, 20259.309.799.079.659.590.21%56,220,210
Oct 9, 20259.159.788.719.639.575.59%66,213,650
Sep 30, 20259.069.158.979.129.070.22%15,135,190