Huafon Chemical Co., Ltd. Class A 002064
SZSE · China · Process Industries
CNY 9.65+0.25 (+2.66%)
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 9.65 | +2.66% | CNY 9.40 | CNY 9.75 | CNY 9.32 | 32.69M |
| 2026-09-29 | CNY 9.40 | -1.36% | CNY 9.50 | CNY 9.59 | CNY 9.17 | 36.55M |
| 2026-09-28 | CNY 9.53 | -0.83% | CNY 9.63 | CNY 9.75 | CNY 9.51 | 22.12M |
| 2026-09-24 | CNY 9.61 | -2.24% | CNY 9.87 | CNY 9.88 | CNY 9.59 | 26.04M |
| 2026-09-23 | CNY 9.83 | -1.11% | CNY 9.95 | CNY 10.02 | CNY 9.81 | 23.00M |
| 2026-09-22 | CNY 9.94 | -1.49% | CNY 10.12 | CNY 10.13 | CNY 9.88 | 28.68M |
| 2026-09-21 | CNY 10.09 | +1.71% | CNY 9.91 | CNY 10.20 | CNY 9.86 | 45.71M |
| 2026-09-18 | CNY 9.92 | +0.61% | CNY 9.95 | CNY 10.05 | CNY 9.82 | 27.73M |
| 2026-09-17 | CNY 9.86 | -1.60% | CNY 10.00 | CNY 10.15 | CNY 9.83 | 29.44M |
| 2026-09-16 | CNY 10.02 | +0.20% | CNY 9.92 | CNY 10.09 | CNY 9.76 | 37.17M |
| 2026-09-15 | CNY 10.00 | -2.25% | CNY 10.16 | CNY 10.30 | CNY 9.91 | 29.27M |
| 2026-09-14 | CNY 10.23 | +2.30% | CNY 9.90 | CNY 10.32 | CNY 9.87 | 28.70M |
| 2026-09-11 | CNY 10.00 | -5.66% | CNY 10.50 | CNY 10.52 | CNY 9.85 | 52.91M |
| 2026-09-10 | CNY 10.60 | -3.02% | CNY 10.95 | CNY 10.97 | CNY 10.56 | 28.57M |
| 2026-09-09 | CNY 10.93 | +0.18% | CNY 11.00 | CNY 11.04 | CNY 10.76 | 25.80M |
| 2026-09-08 | CNY 10.91 | +1.11% | CNY 10.80 | CNY 11.00 | CNY 10.55 | 35.78M |
| 2026-09-07 | CNY 10.79 | -3.83% | CNY 11.18 | CNY 11.25 | CNY 10.72 | 56.85M |
| 2026-09-04 | CNY 11.22 | -2.43% | CNY 11.50 | CNY 11.50 | CNY 11.12 | 50.66M |
| 2026-09-03 | CNY 11.50 | -1.54% | CNY 11.65 | CNY 11.65 | CNY 10.75 | 69.64M |
| 2026-09-02 | CNY 11.68 | -2.67% | CNY 11.92 | CNY 12.10 | CNY 11.56 | 37.77M |
| 2026-09-01 | CNY 12.00 | +1.01% | CNY 11.88 | CNY 12.35 | CNY 11.88 | 60.70M |
| 2026-08-31 | CNY 11.88 | -0.08% | CNY 11.80 | CNY 12.01 | CNY 11.55 | 46.66M |
| 2026-08-28 | CNY 11.89 | +2.32% | CNY 11.54 | CNY 12.08 | CNY 11.33 | 55.27M |
| 2026-08-27 | CNY 11.62 | +4.50% | CNY 11.13 | CNY 11.70 | CNY 11.00 | 47.89M |
| 2026-08-26 | CNY 11.12 | -0.71% | CNY 11.11 | CNY 11.38 | CNY 11.03 | 25.50M |
| 2026-08-25 | CNY 11.20 | -1.67% | CNY 11.34 | CNY 11.53 | CNY 11.10 | 31.73M |
| 2026-08-24 | CNY 11.39 | -2.65% | CNY 11.70 | CNY 11.73 | CNY 11.28 | 36.06M |
| 2026-08-21 | CNY 11.70 | -0.93% | CNY 11.70 | CNY 11.79 | CNY 11.46 | 33.95M |
| 2026-08-20 | CNY 11.81 | +3.60% | CNY 11.42 | CNY 11.98 | CNY 11.36 | 64.65M |
| 2026-08-19 | CNY 11.40 | +1.60% | CNY 11.16 | CNY 11.75 | CNY 11.10 | 56.71M |
| 2026-08-18 | CNY 11.22 | -3.53% | CNY 11.63 | CNY 11.80 | CNY 11.00 | 44.79M |
| 2026-08-17 | CNY 11.63 | +4.49% | CNY 11.14 | CNY 11.77 | CNY 11.06 | 44.61M |
| 2026-08-14 | CNY 11.13 | -1.24% | CNY 11.38 | CNY 11.42 | CNY 11.10 | 25.73M |
| 2026-08-13 | CNY 11.27 | -2.25% | CNY 11.51 | CNY 11.63 | CNY 11.25 | 37.43M |
| 2026-08-12 | CNY 11.53 | 0.00% | CNY 11.53 | CNY 11.86 | CNY 11.51 | 30.24M |
| 2026-08-11 | CNY 11.53 | -2.54% | CNY 11.80 | CNY 11.98 | CNY 11.51 | 38.88M |
| 2026-08-10 | CNY 11.83 | -1.66% | CNY 12.03 | CNY 12.25 | CNY 11.63 | 56.38M |
| 2026-08-07 | CNY 12.03 | +1.78% | CNY 11.82 | CNY 12.22 | CNY 11.66 | 56.50M |
| 2026-08-06 | CNY 11.82 | +2.34% | CNY 11.54 | CNY 11.93 | CNY 11.40 | 62.36M |
| 2026-08-05 | CNY 11.55 | +6.16% | CNY 10.89 | CNY 11.59 | CNY 10.66 | 69.46M |
| 2026-08-04 | CNY 10.88 | -0.55% | CNY 11.06 | CNY 11.07 | CNY 10.50 | 52.16M |
| 2026-08-03 | CNY 10.94 | -0.36% | CNY 10.80 | CNY 11.23 | CNY 10.27 | 73.96M |
| 2026-07-31 | CNY 10.98 | -1.52% | CNY 10.93 | CNY 11.15 | CNY 10.87 | 43.68M |
| 2026-07-30 | CNY 11.15 | -0.62% | CNY 11.12 | CNY 11.68 | CNY 10.95 | 60.98M |
| 2026-07-29 | CNY 11.22 | +2.19% | CNY 10.93 | CNY 11.34 | CNY 10.82 | 36.64M |
| 2026-07-28 | CNY 10.98 | +0.27% | CNY 10.81 | CNY 11.00 | CNY 10.73 | 32.77M |
| 2026-07-27 | CNY 10.95 | +3.11% | CNY 10.61 | CNY 11.00 | CNY 10.54 | 39.23M |
| 2026-07-24 | CNY 10.62 | -6.02% | CNY 11.23 | CNY 11.29 | CNY 10.58 | 43.48M |
| 2026-07-23 | CNY 11.30 | +2.36% | CNY 11.03 | CNY 11.40 | CNY 10.91 | 50.06M |
| 2026-07-22 | CNY 11.04 | +5.34% | CNY 10.43 | CNY 11.12 | CNY 10.39 | 71.86M |
| 2026-07-21 | CNY 10.48 | +2.44% | CNY 10.24 | CNY 10.66 | CNY 10.11 | 67.22M |
| 2026-07-20 | CNY 10.23 | +1.59% | CNY 9.97 | CNY 10.45 | CNY 9.84 | 56.36M |
| 2026-07-17 | CNY 10.07 | +1.10% | CNY 9.99 | CNY 10.19 | CNY 9.72 | 45.38M |
| 2026-07-16 | CNY 9.96 | -3.58% | CNY 10.23 | CNY 10.33 | CNY 9.90 | 34.28M |
| 2026-07-15 | CNY 10.33 | +4.34% | CNY 9.95 | CNY 10.45 | CNY 9.82 | 42.28M |
| 2026-07-14 | CNY 9.90 | +1.02% | CNY 9.78 | CNY 10.09 | CNY 9.56 | 45.44M |
| 2026-07-13 | CNY 9.80 | -3.07% | CNY 10.06 | CNY 10.15 | CNY 9.70 | 40.28M |
| 2026-07-10 | CNY 10.11 | -0.88% | CNY 10.20 | CNY 10.35 | CNY 9.96 | 36.22M |
| 2026-07-09 | CNY 10.20 | +0.20% | CNY 10.11 | CNY 10.47 | CNY 10.03 | 44.16M |
| 2026-07-08 | CNY 10.18 | -6.18% | CNY 10.82 | CNY 10.82 | CNY 10.13 | 45.91M |
| 2026-07-07 | CNY 10.85 | -2.43% | CNY 11.01 | CNY 11.24 | CNY 10.69 | 74.94M |
| 2026-07-06 | CNY 11.12 | +6.41% | CNY 10.37 | CNY 11.23 | CNY 10.22 | 109.53M |
| 2026-07-03 | CNY 10.45 | +2.15% | CNY 11.13 | CNY 11.13 | CNY 10.16 | 111.68M |
| 2026-07-02 | CNY 10.23 | +0.79% | CNY 10.12 | CNY 10.47 | CNY 10.00 | 57.04M |
| 2026-07-01 | CNY 10.15 | +6.95% | CNY 9.51 | CNY 10.39 | CNY 9.27 | 74.16M |
| 2026-06-30 | CNY 9.49 | -5.57% | CNY 10.06 | CNY 10.25 | CNY 9.44 | 72.55M |
| 2026-06-29 | CNY 10.05 | -3.55% | CNY 10.37 | CNY 10.37 | CNY 9.71 | 59.66M |
| 2026-06-26 | CNY 10.42 | -3.70% | CNY 10.81 | CNY 10.95 | CNY 10.30 | 39.60M |
| 2026-06-25 | CNY 10.82 | -0.09% | CNY 10.80 | CNY 11.18 | CNY 10.53 | 68.54M |
| 2026-06-24 | CNY 10.83 | +3.44% | CNY 10.48 | CNY 11.06 | CNY 10.43 | 54.48M |
| 2026-06-23 | CNY 10.47 | +3.97% | CNY 10.07 | CNY 10.80 | CNY 9.99 | 96.57M |
| 2026-06-22 | CNY 10.07 | +6.00% | CNY 9.29 | CNY 10.10 | CNY 9.16 | 92.40M |
| 2026-06-18 | CNY 9.50 | -9.87% | CNY 10.48 | CNY 10.48 | CNY 9.49 | 117.82M |
| 2026-06-17 | CNY 10.54 | -1.59% | CNY 10.65 | CNY 10.95 | CNY 10.50 | 41.20M |
| 2026-06-16 | CNY 10.71 | -1.92% | CNY 10.75 | CNY 11.39 | CNY 10.65 | 66.53M |
| 2026-06-15 | CNY 10.92 | +5.51% | CNY 10.36 | CNY 11.14 | CNY 10.36 | 64.68M |
| 2026-06-12 | CNY 10.35 | +4.97% | CNY 9.94 | CNY 10.46 | CNY 9.75 | 57.04M |
| 2026-06-11 | CNY 9.86 | -4.55% | CNY 10.33 | CNY 10.46 | CNY 9.80 | 46.07M |
| 2026-06-10 | CNY 10.33 | +2.38% | CNY 9.98 | CNY 10.39 | CNY 9.73 | 49.94M |
| 2026-06-09 | CNY 10.09 | -2.04% | CNY 10.31 | CNY 10.43 | CNY 9.95 | 39.36M |
| 2026-06-08 | CNY 10.30 | +0.78% | CNY 10.31 | CNY 10.75 | CNY 10.23 | 82.19M |
| 2026-06-05 | CNY 10.22 | +1.59% | CNY 10.04 | CNY 10.48 | CNY 10.01 | 54.22M |
| 2026-06-04 | CNY 10.06 | -3.08% | CNY 10.30 | CNY 10.37 | CNY 9.96 | 39.23M |
| 2026-06-03 | CNY 10.38 | +3.39% | CNY 10.05 | CNY 10.50 | CNY 9.92 | 45.37M |
| 2026-06-02 | CNY 10.04 | -1.28% | CNY 10.24 | CNY 10.35 | CNY 9.91 | 41.35M |
| 2026-06-01 | CNY 10.17 | +0.59% | CNY 10.05 | CNY 10.53 | CNY 9.93 | 43.03M |
| 2026-05-29 | CNY 10.11 | -1.94% | CNY 10.34 | CNY 10.43 | CNY 10.01 | 35.14M |
| 2026-05-28 | CNY 10.31 | -1.62% | CNY 10.48 | CNY 10.59 | CNY 10.24 | 33.09M |
| 2026-05-27 | CNY 10.48 | -2.60% | CNY 10.70 | CNY 10.90 | CNY 10.33 | 32.22M |
| 2026-05-26 | CNY 10.76 | +2.87% | CNY 10.46 | CNY 10.82 | CNY 10.19 | 50.57M |