Skip to main content
Huafon Chemical Co.,Ltd (SHE:002064)
China flag China · Delayed Price · Currency is CNY
11.66
+0.22 (1.92%)
Apr 28, 2026, 3:04 PM CST

Huafon Chemical Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3611.8711.2111.6611.661.92%37,276,112
Apr 27, 202611.4511.6611.3511.4411.44-0.95%36,106,800
Apr 24, 202611.3711.9111.3711.5511.551.67%50,418,794
Apr 23, 202611.4111.6711.1711.3611.36-1.05%42,244,156
Apr 22, 202611.5211.7011.2711.4811.481.86%46,976,020
Apr 21, 202611.1311.3310.7311.2711.272.08%44,831,950
Apr 20, 202610.8011.1510.6611.0411.042.41%30,954,382
Apr 17, 202611.0511.0510.6810.7810.78-2.44%31,827,756
Apr 16, 202610.9311.2010.8311.0511.051.01%43,956,462
Apr 15, 202610.9211.0110.7010.9410.940.74%40,357,947
Apr 14, 202611.1611.1710.6710.8610.86-2.95%46,714,757
Apr 13, 202611.2211.3310.7311.1911.19-0.71%45,574,010
Apr 10, 202611.1211.4311.0011.2711.271.71%33,646,720
Apr 9, 202610.9811.2510.8411.0811.080.82%38,325,590
Apr 8, 202610.7511.1010.5710.9910.992.52%62,636,990
Apr 7, 202610.3910.8510.3510.7210.724.28%55,836,740
Apr 3, 202610.4710.4710.2010.2810.28-1.34%18,066,060
Apr 2, 202610.5710.6010.3410.4210.42-1.33%23,570,900
Apr 1, 202610.4910.7310.4010.5610.562.92%45,178,111
Mar 31, 202610.6010.7010.2410.2610.26-2.66%31,430,220
Mar 30, 202610.3910.7010.2210.5410.543.33%59,611,680
Mar 27, 202610.0110.499.9910.2010.200.79%37,685,630
Mar 26, 202610.1610.399.9710.1210.121.81%48,216,790
Mar 25, 20269.7910.189.789.949.941.64%48,530,020
Mar 24, 20269.649.869.529.789.783.16%40,874,000
Mar 23, 20269.639.809.409.489.48-2.77%55,295,330
Mar 20, 20269.9010.119.729.759.75-1.32%53,727,550
Mar 19, 202610.4010.489.819.889.88-5.36%51,263,120
Mar 18, 202610.4510.5810.2710.4410.440.10%25,900,820
Mar 17, 202610.6310.8210.4110.4310.43-0.95%40,501,239
Mar 16, 202610.7010.8110.4210.5310.53-1.59%48,412,040
Mar 13, 202610.9511.0610.6710.7010.70-3.43%68,000,420
Mar 12, 202611.9012.0011.0011.0811.08-5.86%83,099,730
Mar 11, 202611.5011.8911.2911.7711.772.88%49,211,390
Mar 10, 202611.2711.6711.2611.4411.441.78%52,494,890
Mar 9, 202611.9012.1011.1011.2411.24-6.80%64,795,490
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