Huafon Microfibre (Shanghai) Co., Ltd. Class A 300180
SZSE · China · Process Industries
CNY 4.330.00 (0.00%)
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 4.33 | 0.00% | CNY 4.35 | CNY 4.36 | CNY 4.28 | 16.89M |
| 2026-09-29 | CNY 4.33 | +1.17% | CNY 4.28 | CNY 4.37 | CNY 4.26 | 21.26M |
| 2026-09-28 | CNY 4.28 | -1.38% | CNY 4.33 | CNY 4.36 | CNY 4.21 | 20.45M |
| 2026-09-24 | CNY 4.34 | -1.59% | CNY 4.37 | CNY 4.42 | CNY 4.32 |
| 18.78M |
| 2026-09-23 | CNY 4.41 | -3.50% | CNY 4.55 | CNY 4.55 | CNY 4.40 | 28.29M |
| 2026-09-22 | CNY 4.57 | -1.93% | CNY 4.78 | CNY 4.85 | CNY 4.55 | 46.34M |
| 2026-09-21 | CNY 4.66 | +5.19% | CNY 4.45 | CNY 4.68 | CNY 4.41 | 57.64M |
| 2026-09-18 | CNY 4.43 | +1.61% | CNY 4.38 | CNY 4.47 | CNY 4.38 | 26.59M |
| 2026-09-17 | CNY 4.36 | 0.00% | CNY 4.34 | CNY 4.37 | CNY 4.28 | 19.88M |
| 2026-09-16 | CNY 4.36 | +0.23% | CNY 4.32 | CNY 4.40 | CNY 4.28 | 22.50M |
| 2026-09-15 | CNY 4.35 | -2.25% | CNY 4.44 | CNY 4.48 | CNY 4.33 | 21.44M |
| 2026-09-14 | CNY 4.45 | +0.23% | CNY 4.43 | CNY 4.49 | CNY 4.39 | 22.57M |
| 2026-09-11 | CNY 4.44 | -3.06% | CNY 4.53 | CNY 4.55 | CNY 4.36 | 37.42M |
| 2026-09-10 | CNY 4.58 | -1.93% | CNY 4.64 | CNY 4.64 | CNY 4.56 | 28.30M |
| 2026-09-09 | CNY 4.67 | -1.68% | CNY 4.76 | CNY 4.79 | CNY 4.62 | 37.33M |
| 2026-09-08 | CNY 4.75 | +1.50% | CNY 4.69 | CNY 4.82 | CNY 4.62 | 50.37M |
| 2026-09-07 | CNY 4.68 | -3.90% | CNY 4.79 | CNY 4.86 | CNY 4.67 | 62.73M |
| 2026-09-04 | CNY 4.87 | +3.18% | CNY 4.86 | CNY 5.20 | CNY 4.83 | 105.03M |
| 2026-09-03 | CNY 4.72 | -2.07% | CNY 4.83 | CNY 4.87 | CNY 4.71 | 36.50M |
| 2026-09-02 | CNY 4.82 | -1.83% | CNY 4.87 | CNY 4.88 | CNY 4.73 | 52.05M |
| 2026-09-01 | CNY 4.91 | +4.91% | CNY 4.70 | CNY 4.95 | CNY 4.69 | 70.29M |
| 2026-08-31 | CNY 4.68 | -2.09% | CNY 4.71 | CNY 4.77 | CNY 4.59 | 49.66M |
| 2026-08-28 | CNY 4.78 | -1.65% | CNY 4.85 | CNY 4.89 | CNY 4.77 | 56.39M |
| 2026-08-27 | CNY 4.86 | +0.41% | CNY 4.76 | CNY 4.91 | CNY 4.76 | 88.72M |
| 2026-08-26 | CNY 4.84 | -1.43% | CNY 4.75 | CNY 4.91 | CNY 4.68 | 102.30M |
| 2026-08-25 | CNY 4.91 | +5.82% | CNY 4.55 | CNY 4.99 | CNY 4.51 | 144.21M |
| 2026-08-24 | CNY 4.64 | +2.43% | CNY 4.48 | CNY 4.75 | CNY 4.46 | 121.15M |
| 2026-08-21 | CNY 4.53 | +7.09% | CNY 4.27 | CNY 4.94 | CNY 4.21 | 139.43M |
| 2026-08-20 | CNY 4.23 | +2.67% | CNY 4.16 | CNY 4.28 | CNY 4.13 | 21.60M |
| 2026-08-19 | CNY 4.12 | -2.83% | CNY 4.23 | CNY 4.25 | CNY 4.10 | 19.08M |
| 2026-08-18 | CNY 4.24 | -2.30% | CNY 4.35 | CNY 4.35 | CNY 4.20 | 22.29M |
| 2026-08-17 | CNY 4.34 | +0.46% | CNY 4.32 | CNY 4.38 | CNY 4.26 | 22.35M |
| 2026-08-14 | CNY 4.32 | -1.14% | CNY 4.39 | CNY 4.43 | CNY 4.32 | 15.77M |
| 2026-08-13 | CNY 4.37 | -1.13% | CNY 4.44 | CNY 4.50 | CNY 4.36 | 26.26M |
| 2026-08-12 | CNY 4.42 | -0.23% | CNY 4.43 | CNY 4.45 | CNY 4.38 | 18.29M |
| 2026-08-11 | CNY 4.43 | 0.00% | CNY 4.44 | CNY 4.46 | CNY 4.38 | 16.63M |
| 2026-08-10 | CNY 4.43 | +0.45% | CNY 4.40 | CNY 4.46 | CNY 4.37 | 22.02M |
| 2026-08-07 | CNY 4.41 | -2.86% | CNY 4.54 | CNY 4.55 | CNY 4.36 | 36.65M |
| 2026-08-06 | CNY 4.54 | +0.89% | CNY 4.45 | CNY 4.65 | CNY 4.45 | 42.81M |
| 2026-08-05 | CNY 4.50 | -0.22% | CNY 4.51 | CNY 4.58 | CNY 4.46 | 26.64M |
| 2026-08-04 | CNY 4.51 | +0.22% | CNY 4.51 | CNY 4.57 | CNY 4.47 | 31.76M |
| 2026-08-03 | CNY 4.50 | +2.51% | CNY 4.39 | CNY 4.51 | CNY 4.36 | 27.10M |
| 2026-07-31 | CNY 4.39 | +1.62% | CNY 4.31 | CNY 4.42 | CNY 4.27 | 33.68M |
| 2026-07-30 | CNY 4.32 | +1.65% | CNY 4.21 | CNY 4.39 | CNY 4.20 | 37.39M |
| 2026-07-29 | CNY 4.25 | +2.41% | CNY 4.15 | CNY 4.28 | CNY 4.13 | 35.13M |
| 2026-07-28 | CNY 4.15 | +1.97% | CNY 4.05 | CNY 4.15 | CNY 4.02 | 31.87M |
| 2026-07-27 | CNY 4.07 | +3.83% | CNY 3.93 | CNY 4.09 | CNY 3.89 | 28.55M |
| 2026-07-24 | CNY 3.92 | -3.45% | CNY 4.03 | CNY 4.05 | CNY 3.92 | 19.82M |
| 2026-07-23 | CNY 4.06 | +1.00% | CNY 3.98 | CNY 4.07 | CNY 3.94 | 22.29M |
| 2026-07-22 | CNY 4.02 | -1.71% | CNY 4.05 | CNY 4.09 | CNY 3.95 | 36.35M |
| 2026-07-21 | CNY 4.09 | +3.02% | CNY 3.95 | CNY 4.20 | CNY 3.94 | 57.69M |
| 2026-07-20 | CNY 3.97 | +2.85% | CNY 3.87 | CNY 4.00 | CNY 3.86 | 33.56M |
| 2026-07-17 | CNY 3.86 | -3.74% | CNY 4.03 | CNY 4.07 | CNY 3.85 | 26.73M |
| 2026-07-16 | CNY 4.01 | +1.01% | CNY 3.95 | CNY 4.08 | CNY 3.91 | 27.06M |
| 2026-07-15 | CNY 3.97 | +2.06% | CNY 3.86 | CNY 3.99 | CNY 3.86 | 20.75M |
| 2026-07-14 | CNY 3.89 | +1.30% | CNY 3.83 | CNY 3.91 | CNY 3.81 | 21.44M |
| 2026-07-13 | CNY 3.84 | -4.24% | CNY 4.03 | CNY 4.03 | CNY 3.83 | 26.61M |
| 2026-07-10 | CNY 4.01 | +1.52% | CNY 3.96 | CNY 4.12 | CNY 3.87 | 31.03M |
| 2026-07-09 | CNY 3.95 | -0.25% | CNY 3.93 | CNY 4.00 | CNY 3.86 | 23.94M |
| 2026-07-08 | CNY 3.96 | -0.25% | CNY 3.98 | CNY 4.02 | CNY 3.93 | 20.59M |
| 2026-07-07 | CNY 3.97 | -2.70% | CNY 4.07 | CNY 4.08 | CNY 3.94 | 21.70M |
| 2026-07-06 | CNY 4.08 | -0.97% | CNY 4.13 | CNY 4.18 | CNY 4.05 | 22.65M |
| 2026-07-03 | CNY 4.12 | -1.44% | CNY 4.22 | CNY 4.29 | CNY 4.08 | 32.32M |
| 2026-07-02 | CNY 4.18 | +1.21% | CNY 4.16 | CNY 4.20 | CNY 4.10 | 34.93M |
| 2026-07-01 | CNY 4.13 | +4.82% | CNY 3.98 | CNY 4.23 | CNY 3.96 | 47.41M |
| 2026-06-30 | CNY 3.94 | 0.00% | CNY 3.93 | CNY 3.97 | CNY 3.85 | 22.86M |
| 2026-06-29 | CNY 3.94 | +0.25% | CNY 3.92 | CNY 3.97 | CNY 3.84 | 30.12M |
| 2026-06-26 | CNY 3.93 | -4.84% | CNY 4.13 | CNY 4.14 | CNY 3.93 | 33.21M |
| 2026-06-25 | CNY 4.13 | -4.18% | CNY 4.28 | CNY 4.31 | CNY 4.10 | 38.13M |
| 2026-06-24 | CNY 4.31 | -4.43% | CNY 4.49 | CNY 4.52 | CNY 4.28 | 32.13M |
| 2026-06-23 | CNY 4.51 | -1.53% | CNY 4.56 | CNY 4.69 | CNY 4.49 | 35.45M |
| 2026-06-22 | CNY 4.58 | +3.15% | CNY 4.40 | CNY 4.61 | CNY 4.21 | 52.73M |
| 2026-06-18 | CNY 4.44 | -7.11% | CNY 4.64 | CNY 4.65 | CNY 4.44 | 53.63M |
| 2026-06-17 | CNY 4.78 | +5.52% | CNY 4.56 | CNY 4.87 | CNY 4.50 | 76.58M |
| 2026-06-16 | CNY 4.53 | +0.22% | CNY 4.51 | CNY 4.55 | CNY 4.42 | 24.14M |
| 2026-06-15 | CNY 4.52 | +1.57% | CNY 4.51 | CNY 4.65 | CNY 4.46 | 28.02M |
| 2026-06-12 | CNY 4.45 | +1.60% | CNY 4.42 | CNY 4.51 | CNY 4.36 | 25.41M |
| 2026-06-11 | CNY 4.38 | -3.31% | CNY 4.51 | CNY 4.55 | CNY 4.32 | 21.44M |
| 2026-06-10 | CNY 4.53 | -1.09% | CNY 4.55 | CNY 4.58 | CNY 4.41 | 24.28M |
| 2026-06-09 | CNY 4.58 | 0.00% | CNY 4.60 | CNY 4.66 | CNY 4.45 | 25.00M |
| 2026-06-08 | CNY 4.58 | -5.37% | CNY 4.73 | CNY 4.89 | CNY 4.54 | 32.49M |
| 2026-06-05 | CNY 4.84 | +0.83% | CNY 4.78 | CNY 4.92 | CNY 4.76 | 29.32M |
| 2026-06-04 | CNY 4.80 | -2.24% | CNY 4.89 | CNY 4.97 | CNY 4.76 | 26.78M |
| 2026-06-03 | CNY 4.91 | -0.61% | CNY 4.90 | CNY 4.96 | CNY 4.83 | 29.36M |
| 2026-06-02 | CNY 4.94 | -3.33% | CNY 5.03 | CNY 5.07 | CNY 4.91 | 36.61M |
| 2026-06-01 | CNY 5.11 | +4.07% | CNY 4.85 | CNY 5.16 | CNY 4.83 | 51.75M |
| 2026-05-29 | CNY 4.91 | -3.16% | CNY 5.07 | CNY 5.09 | CNY 4.88 | 37.95M |
| 2026-05-28 | CNY 5.07 | -2.31% | CNY 5.14 | CNY 5.24 | CNY 5.00 | 45.85M |
| 2026-05-27 | CNY 5.19 | -3.53% | CNY 5.30 | CNY 5.30 | CNY 5.12 | 61.31M |
| 2026-05-26 | CNY 5.38 | +13.03% | CNY 4.75 | CNY 5.54 | CNY 4.72 | 125.61M |