Skip to main content
Huafon Chemical Co.,Ltd (SHE:002064)
China flag China · Delayed Price · Currency is CNY
9.66
+0.37 (3.98%)
At close: Dec 5, 2025

Huafon Chemical Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 20258.969.148.829.109.051.11%24,027,500
Sep 26, 20258.869.078.819.008.951.47%25,459,970
Sep 25, 20258.899.038.818.878.82-0.34%24,774,360
Sep 24, 20258.818.998.818.908.850.23%20,281,970
Sep 23, 20258.968.988.648.888.83-1.22%39,201,800
Sep 22, 20258.878.998.758.998.940.67%26,369,990
Sep 19, 20258.869.238.778.938.880.79%42,426,260
Sep 18, 20258.979.048.758.868.81-1.12%23,678,340
Sep 17, 20258.909.158.708.968.91-35,323,160
Sep 16, 20258.789.018.608.968.912.63%39,623,480
Sep 15, 20258.798.868.608.738.68-0.34%22,324,010
Sep 12, 20258.718.938.618.768.71-0.23%31,878,440
Sep 11, 20258.328.808.288.788.735.02%55,645,890
Sep 10, 20258.518.598.168.368.31-0.48%37,774,190
Sep 9, 20258.378.468.258.408.350.24%44,396,870
Sep 8, 20257.728.457.698.388.338.41%88,523,240
Sep 5, 20257.547.777.537.737.692.52%21,329,610
Sep 4, 20257.607.667.437.547.50-1.18%20,737,940
Sep 3, 20257.747.757.557.637.590.13%20,581,770
Sep 2, 20258.008.027.567.627.58-4.99%48,746,860
Sep 1, 20258.098.167.868.027.97-0.25%38,997,780
Aug 29, 20258.108.268.038.047.99-0.50%36,750,150
Aug 28, 20258.108.187.958.088.03-37,960,930
Aug 27, 20258.208.428.078.088.03-1.82%54,854,250
Aug 26, 20257.948.287.918.238.183.91%61,216,470
Aug 25, 20257.948.017.837.927.87-52,341,850
Aug 22, 20257.957.997.857.927.87-0.38%26,547,980
Aug 21, 20257.758.157.727.957.902.58%67,523,110
Aug 20, 20257.577.757.547.757.711.97%27,249,060
Aug 19, 20257.757.777.587.607.56-1.94%19,648,560
Aug 18, 20257.787.867.657.757.71-0.26%38,577,660
Aug 15, 20257.657.867.617.777.731.17%27,636,600
Aug 14, 20257.887.937.637.687.64-2.29%19,236,660
Aug 13, 20257.917.937.727.867.82-0.51%17,510,090
Aug 12, 20257.847.937.707.907.85-0.50%30,186,500
Aug 11, 20257.768.007.707.947.892.19%29,790,920
Aug 8, 20257.577.847.567.777.732.37%20,876,700
Aug 7, 20257.707.867.567.597.55-1.43%20,008,990
Aug 6, 20257.437.747.417.707.664.05%35,845,300
Aug 5, 20257.477.477.377.407.360.14%19,140,550
Aug 4, 20257.397.437.327.397.35-0.54%16,807,250
Aug 1, 20257.507.567.397.437.39-1.07%18,832,500
Jul 31, 20257.797.857.477.517.47-3.96%34,021,250
Jul 30, 20257.788.077.717.827.780.26%54,897,570
Jul 29, 20257.697.827.507.807.761.56%31,463,050
Jul 28, 20257.697.727.427.687.64-0.13%38,163,980
Jul 25, 20257.657.947.607.697.650.92%37,978,570
Jul 24, 20257.587.677.487.627.580.79%31,820,730
Jul 23, 20257.697.807.547.567.52-1.82%40,622,800
Jul 22, 20257.507.737.417.707.662.94%64,307,650
Jul 21, 20257.107.597.027.487.446.40%101,243,400
Jul 18, 20256.757.116.727.036.993.99%73,707,120
Jul 17, 20256.746.826.726.766.720.15%30,962,300
Jul 16, 20256.766.786.696.756.71-24,247,580
Jul 15, 20256.836.886.706.756.71-1.32%26,514,170
Jul 14, 20256.836.936.826.846.80-20,530,830
Jul 11, 20256.866.916.806.846.80-0.29%28,072,000