Huafu Fashion Co. Ltd. Class A 002042
SZSE · China · Process Industries
CNY 3.59-0.06 (-1.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.59 | -1.64% | CNY 3.68 | CNY 3.68 | CNY 3.56 | 31.18M |
| 2026-09-29 | CNY 3.65 | -0.54% | CNY 3.62 | CNY 3.71 | CNY 3.58 | 30.07M |
| 2026-09-28 | CNY 3.67 | -5.17% | CNY 3.89 | CNY 3.94 | CNY 3.64 | 59.87M |
| 2026-09-24 | CNY 3.87 | -0.77% | CNY 3.86 | CNY 3.94 | CNY 3.84 | 45.89M |
| 2026-09-23 | CNY 3.90 | -3.47% | CNY 4.00 | CNY 4.02 | CNY 3.87 | 57.69M |
| 2026-09-22 | CNY 4.04 | -4.27% | CNY 4.15 | CNY 4.15 | CNY 3.98 | 102.38M |
| 2026-09-21 | CNY 4.22 | +9.90% | CNY 3.85 | CNY 4.22 | CNY 3.84 | 83.23M |
| 2026-09-18 | CNY 3.84 | +1.05% | CNY 3.88 | CNY 3.91 | CNY 3.81 | 35.79M |
| 2026-09-17 | CNY 3.80 | 0.00% | CNY 3.78 | CNY 3.88 | CNY 3.78 | 16.69M |
| 2026-09-16 | CNY 3.80 | +1.88% | CNY 3.71 | CNY 3.82 | CNY 3.68 | 18.16M |
| 2026-09-15 | CNY 3.73 | -2.10% | CNY 3.81 | CNY 3.82 | CNY 3.72 | 17.09M |
| 2026-09-14 | CNY 3.81 | -1.04% | CNY 3.83 | CNY 3.87 | CNY 3.78 | 18.43M |
| 2026-09-11 | CNY 3.85 | -2.78% | CNY 3.89 | CNY 3.94 | CNY 3.81 | 24.70M |
| 2026-09-10 | CNY 3.96 | -2.46% | CNY 4.06 | CNY 4.09 | CNY 3.95 | 22.81M |
| 2026-09-09 | CNY 4.06 | -0.25% | CNY 4.04 | CNY 4.11 | CNY 4.01 | 26.63M |
| 2026-09-08 | CNY 4.07 | +4.09% | CNY 3.92 | CNY 4.08 | CNY 3.89 | 37.37M |
| 2026-09-07 | CNY 3.91 | -0.26% | CNY 3.90 | CNY 3.97 | CNY 3.86 | 20.68M |
| 2026-09-04 | CNY 3.92 | -0.76% | CNY 3.96 | CNY 4.01 | CNY 3.90 | 21.91M |
| 2026-09-03 | CNY 3.95 | -1.50% | CNY 4.00 | CNY 4.06 | CNY 3.94 | 24.33M |
| 2026-09-02 | CNY 4.01 | -1.72% | CNY 4.07 | CNY 4.10 | CNY 3.99 | 28.22M |
| 2026-09-01 | CNY 4.08 | +0.99% | CNY 4.00 | CNY 4.16 | CNY 3.98 | 52.86M |
| 2026-08-31 | CNY 4.04 | +0.75% | CNY 4.17 | CNY 4.23 | CNY 3.95 | 70.78M |
| 2026-08-28 | CNY 4.01 | +2.30% | CNY 3.85 | CNY 4.04 | CNY 3.80 | 71.25M |
| 2026-08-27 | CNY 3.92 | +1.03% | CNY 3.89 | CNY 3.96 | CNY 3.77 | 43.88M |
| 2026-08-26 | CNY 3.88 | +0.52% | CNY 3.89 | CNY 3.91 | CNY 3.83 | 21.72M |
| 2026-08-25 | CNY 3.86 | +3.21% | CNY 3.74 | CNY 3.89 | CNY 3.73 | 26.32M |
| 2026-08-24 | CNY 3.74 | -0.27% | CNY 3.77 | CNY 3.82 | CNY 3.71 | 17.24M |
| 2026-08-21 | CNY 3.75 | -0.53% | CNY 3.75 | CNY 3.77 | CNY 3.69 | 13.90M |
| 2026-08-20 | CNY 3.77 | +2.17% | CNY 3.76 | CNY 3.78 | CNY 3.70 | 17.63M |
| 2026-08-19 | CNY 3.69 | -3.91% | CNY 3.80 | CNY 3.81 | CNY 3.68 | 21.97M |
| 2026-08-18 | CNY 3.84 | -1.29% | CNY 3.89 | CNY 3.90 | CNY 3.80 | 22.05M |
| 2026-08-17 | CNY 3.89 | +0.26% | CNY 3.88 | CNY 3.91 | CNY 3.82 | 22.49M |
| 2026-08-14 | CNY 3.88 | +0.26% | CNY 3.88 | CNY 3.90 | CNY 3.80 | 25.26M |
| 2026-08-13 | CNY 3.87 | -1.28% | CNY 3.94 | CNY 4.00 | CNY 3.87 | 33.41M |
| 2026-08-12 | CNY 3.92 | +1.29% | CNY 3.87 | CNY 3.94 | CNY 3.86 | 22.29M |
| 2026-08-11 | CNY 3.87 | 0.00% | CNY 3.86 | CNY 3.91 | CNY 3.80 | 20.03M |
| 2026-08-10 | CNY 3.87 | +1.31% | CNY 3.83 | CNY 3.88 | CNY 3.77 | 20.32M |
| 2026-08-07 | CNY 3.82 | -0.52% | CNY 3.84 | CNY 3.84 | CNY 3.73 | 22.36M |
| 2026-08-06 | CNY 3.84 | -0.78% | CNY 3.89 | CNY 3.90 | CNY 3.78 | 26.96M |
| 2026-08-05 | CNY 3.87 | -0.77% | CNY 3.89 | CNY 3.91 | CNY 3.82 | 33.23M |
| 2026-08-04 | CNY 3.90 | +2.36% | CNY 3.84 | CNY 3.95 | CNY 3.80 | 36.26M |
| 2026-08-03 | CNY 3.81 | +1.87% | CNY 3.74 | CNY 3.81 | CNY 3.71 | 23.89M |
| 2026-07-31 | CNY 3.74 | +2.75% | CNY 3.66 | CNY 3.75 | CNY 3.66 | 29.48M |
| 2026-07-30 | CNY 3.64 | -1.09% | CNY 3.65 | CNY 3.71 | CNY 3.61 | 24.47M |
| 2026-07-29 | CNY 3.68 | +1.94% | CNY 3.60 | CNY 3.69 | CNY 3.57 | 28.36M |
| 2026-07-28 | CNY 3.61 | +0.56% | CNY 3.56 | CNY 3.66 | CNY 3.55 | 21.14M |
| 2026-07-27 | CNY 3.59 | +2.87% | CNY 3.52 | CNY 3.60 | CNY 3.48 | 20.12M |
| 2026-07-24 | CNY 3.49 | -4.90% | CNY 3.62 | CNY 3.64 | CNY 3.49 | 28.84M |
| 2026-07-23 | CNY 3.67 | +2.80% | CNY 3.57 | CNY 3.69 | CNY 3.54 | 28.23M |
| 2026-07-22 | CNY 3.57 | -2.19% | CNY 3.62 | CNY 3.64 | CNY 3.56 | 24.84M |
| 2026-07-21 | CNY 3.65 | 0.00% | CNY 3.62 | CNY 3.65 | CNY 3.45 | 39.59M |
| 2026-07-20 | CNY 3.65 | -1.08% | CNY 3.73 | CNY 3.78 | CNY 3.58 | 35.49M |
| 2026-07-17 | CNY 3.69 | -1.60% | CNY 3.73 | CNY 3.79 | CNY 3.63 | 32.96M |
| 2026-07-16 | CNY 3.75 | +2.18% | CNY 3.64 | CNY 3.82 | CNY 3.62 | 37.36M |
| 2026-07-15 | CNY 3.67 | +2.23% | CNY 3.58 | CNY 3.68 | CNY 3.57 | 29.48M |
| 2026-07-14 | CNY 3.59 | +1.41% | CNY 3.54 | CNY 3.59 | CNY 3.44 | 27.12M |
| 2026-07-13 | CNY 3.54 | -4.07% | CNY 3.66 | CNY 3.72 | CNY 3.52 | 32.13M |
| 2026-07-10 | CNY 3.69 | +1.37% | CNY 3.62 | CNY 3.75 | CNY 3.57 | 41.77M |
| 2026-07-09 | CNY 3.64 | 0.00% | CNY 3.62 | CNY 3.66 | CNY 3.51 | 37.81M |
| 2026-07-08 | CNY 3.64 | -1.62% | CNY 3.67 | CNY 3.69 | CNY 3.56 | 39.69M |
| 2026-07-07 | CNY 3.70 | -4.15% | CNY 3.83 | CNY 3.86 | CNY 3.67 | 78.33M |
| 2026-07-06 | CNY 3.86 | +9.97% | CNY 3.86 | CNY 3.86 | CNY 3.80 | 38.19M |
| 2026-07-03 | CNY 3.51 | -0.85% | CNY 3.55 | CNY 3.60 | CNY 3.51 | 24.31M |
| 2026-07-02 | CNY 3.54 | -2.48% | CNY 3.56 | CNY 3.67 | CNY 3.51 | 35.90M |
| 2026-07-01 | CNY 3.63 | +6.45% | CNY 3.46 | CNY 3.75 | CNY 3.45 | 59.73M |
| 2026-06-30 | CNY 3.41 | +2.10% | CNY 3.34 | CNY 3.46 | CNY 3.27 | 32.03M |
| 2026-06-29 | CNY 3.34 | -1.18% | CNY 3.39 | CNY 3.43 | CNY 3.26 | 27.24M |
| 2026-06-26 | CNY 3.38 | -4.25% | CNY 3.49 | CNY 3.56 | CNY 3.38 | 31.18M |
| 2026-06-25 | CNY 3.53 | -5.87% | CNY 3.72 | CNY 3.80 | CNY 3.51 | 43.71M |
| 2026-06-24 | CNY 3.75 | -1.06% | CNY 3.77 | CNY 3.79 | CNY 3.67 | 25.52M |
| 2026-06-23 | CNY 3.79 | -2.07% | CNY 3.85 | CNY 3.90 | CNY 3.76 | 30.78M |
| 2026-06-22 | CNY 3.87 | +3.20% | CNY 3.78 | CNY 3.87 | CNY 3.70 | 38.78M |
| 2026-06-18 | CNY 3.75 | +1.35% | CNY 3.69 | CNY 3.80 | CNY 3.60 | 40.37M |
| 2026-06-17 | CNY 3.70 | -2.89% | CNY 3.80 | CNY 3.82 | CNY 3.66 | 31.86M |
| 2026-06-16 | CNY 3.81 | +0.26% | CNY 3.81 | CNY 3.84 | CNY 3.72 | 31.33M |
| 2026-06-15 | CNY 3.80 | +4.40% | CNY 3.70 | CNY 3.82 | CNY 3.68 | 30.77M |
| 2026-06-12 | CNY 3.64 | +0.28% | CNY 3.67 | CNY 3.72 | CNY 3.59 | 29.87M |
| 2026-06-11 | CNY 3.63 | -3.71% | CNY 3.73 | CNY 3.75 | CNY 3.55 | 40.98M |
| 2026-06-10 | CNY 3.77 | 0.00% | CNY 3.76 | CNY 3.88 | CNY 3.73 | 32.21M |
| 2026-06-09 | CNY 3.77 | +1.34% | CNY 3.76 | CNY 3.79 | CNY 3.69 | 21.83M |
| 2026-06-08 | CNY 3.72 | -4.12% | CNY 3.78 | CNY 3.88 | CNY 3.67 | 33.11M |
| 2026-06-05 | CNY 3.88 | +0.78% | CNY 3.86 | CNY 3.97 | CNY 3.79 | 35.84M |
| 2026-06-04 | CNY 3.85 | -3.51% | CNY 3.96 | CNY 3.98 | CNY 3.82 | 39.12M |
| 2026-06-03 | CNY 3.99 | -1.24% | CNY 4.00 | CNY 4.08 | CNY 3.93 | 32.54M |
| 2026-06-02 | CNY 4.04 | -3.35% | CNY 4.21 | CNY 4.22 | CNY 3.98 | 41.78M |
| 2026-06-01 | CNY 4.18 | -1.42% | CNY 4.19 | CNY 4.28 | CNY 4.16 | 34.77M |
| 2026-05-29 | CNY 4.24 | -6.40% | CNY 4.49 | CNY 4.51 | CNY 4.21 | 48.81M |
| 2026-05-28 | CNY 4.53 | +4.14% | CNY 4.37 | CNY 4.65 | CNY 4.30 | 58.66M |
| 2026-05-27 | CNY 4.35 | -5.84% | CNY 4.58 | CNY 4.63 | CNY 4.33 | 57.07M |
| 2026-05-26 | CNY 4.62 | -6.29% | CNY 4.93 | CNY 4.95 | CNY 4.57 | 71.58M |