Huafang Company Limited Class A 600448
SSE · China · Process Industries
CNY 3.10-0.01 (-0.32%)
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 3.10 | -0.32% | CNY 3.15 | CNY 3.21 | CNY 3.02 | 66.20M |
| 2026-09-29 | CNY 3.11 | +1.30% | CNY 3.03 | CNY 3.20 | CNY 2.99 | 97.27M |
| 2026-09-28 | CNY 3.07 | -6.12% | CNY 3.12 | CNY 3.25 | CNY 2.95 | 127.46M |
| 2026-09-24 | CNY 3.27 | +0.31% | CNY 3.24 | CNY 3.42 | CNY 3.19 | 155.22M |
| 2026-09-23 | CNY 3.26 | -8.94% | CNY 3.47 | CNY 3.55 | CNY 3.23 | 189.31M |
| 2026-09-22 | CNY 3.58 | -7.97% | CNY 4.20 | CNY 4.23 | CNY 3.51 | 239.79M |
| 2026-09-21 | CNY 3.89 | +9.89% | CNY 3.80 | CNY 3.89 | CNY 3.56 | 247.73M |
| 2026-09-18 | CNY 3.54 | +9.94% | CNY 3.54 | CNY 3.54 | CNY 3.54 | 48.30M |
| 2026-09-17 | CNY 3.22 | +9.90% | CNY 2.94 | CNY 3.22 | CNY 2.84 | 72.20M |
| 2026-09-16 | CNY 2.93 | +2.81% | CNY 2.83 | CNY 2.95 | CNY 2.80 | 17.63M |
| 2026-09-15 | CNY 2.85 | -4.68% | CNY 3.00 | CNY 3.01 | CNY 2.83 | 16.61M |
| 2026-09-14 | CNY 2.99 | +0.34% | CNY 2.97 | CNY 3.02 | CNY 2.95 | 15.95M |
| 2026-09-11 | CNY 2.98 | -2.30% | CNY 3.04 | CNY 3.05 | CNY 2.91 | 15.51M |
| 2026-09-10 | CNY 3.05 | -1.29% | CNY 3.09 | CNY 3.10 | CNY 3.04 | 14.82M |
| 2026-09-09 | CNY 3.09 | 0.00% | CNY 3.08 | CNY 3.11 | CNY 3.06 | 12.05M |
| 2026-09-08 | CNY 3.09 | +1.98% | CNY 3.03 | CNY 3.11 | CNY 3.02 | 12.03M |
| 2026-09-07 | CNY 3.03 | 0.00% | CNY 3.02 | CNY 3.07 | CNY 3.01 | 10.60M |
| 2026-09-04 | CNY 3.03 | +0.33% | CNY 3.03 | CNY 3.07 | CNY 3.00 | 11.97M |
| 2026-09-03 | CNY 3.02 | -1.63% | CNY 3.07 | CNY 3.10 | CNY 3.00 | 12.07M |
| 2026-09-02 | CNY 3.07 | -0.97% | CNY 3.10 | CNY 3.12 | CNY 3.03 | 12.06M |
| 2026-09-01 | CNY 3.10 | +1.64% | CNY 3.05 | CNY 3.12 | CNY 3.02 | 14.63M |
| 2026-08-31 | CNY 3.05 | +0.99% | CNY 3.01 | CNY 3.06 | CNY 3.00 | 16.92M |
| 2026-08-28 | CNY 3.02 | +1.34% | CNY 2.99 | CNY 3.03 | CNY 2.96 | 14.15M |
| 2026-08-27 | CNY 2.98 | -0.33% | CNY 2.97 | CNY 3.01 | CNY 2.95 | 11.82M |
| 2026-08-26 | CNY 2.99 | +0.34% | CNY 2.98 | CNY 3.02 | CNY 2.96 | 14.32M |
| 2026-08-25 | CNY 2.98 | +2.05% | CNY 2.93 | CNY 2.99 | CNY 2.88 | 15.24M |
| 2026-08-24 | CNY 2.92 | -0.68% | CNY 2.98 | CNY 2.99 | CNY 2.87 | 14.27M |
| 2026-08-21 | CNY 2.94 | +0.34% | CNY 2.91 | CNY 2.96 | CNY 2.86 | 9.30M |
| 2026-08-20 | CNY 2.93 | +2.45% | CNY 2.87 | CNY 2.94 | CNY 2.86 | 9.51M |
| 2026-08-19 | CNY 2.86 | -2.05% | CNY 2.92 | CNY 2.92 | CNY 2.83 | 10.44M |
| 2026-08-18 | CNY 2.92 | 0.00% | CNY 2.93 | CNY 2.95 | CNY 2.90 | 9.82M |
| 2026-08-17 | CNY 2.92 | +2.10% | CNY 2.85 | CNY 2.93 | CNY 2.83 | 11.38M |
| 2026-08-14 | CNY 2.86 | +0.35% | CNY 2.86 | CNY 2.89 | CNY 2.82 | 9.88M |
| 2026-08-13 | CNY 2.85 | -1.38% | CNY 2.89 | CNY 2.91 | CNY 2.85 | 11.08M |
| 2026-08-12 | CNY 2.89 | +0.35% | CNY 2.87 | CNY 2.91 | CNY 2.83 | 9.89M |
| 2026-08-11 | CNY 2.88 | +0.70% | CNY 2.87 | CNY 2.88 | CNY 2.81 | 9.72M |
| 2026-08-10 | CNY 2.86 | +4.00% | CNY 2.76 | CNY 2.87 | CNY 2.73 | 12.06M |
| 2026-08-07 | CNY 2.75 | -1.43% | CNY 2.80 | CNY 2.80 | CNY 2.68 | 11.32M |
| 2026-08-06 | CNY 2.79 | +1.45% | CNY 2.74 | CNY 2.80 | CNY 2.71 | 12.84M |
| 2026-08-05 | CNY 2.75 | -0.72% | CNY 2.79 | CNY 2.81 | CNY 2.72 | 13.75M |
| 2026-08-04 | CNY 2.77 | +1.09% | CNY 2.75 | CNY 2.79 | CNY 2.73 | 14.03M |
| 2026-08-03 | CNY 2.74 | +3.79% | CNY 2.66 | CNY 2.75 | CNY 2.64 | 18.07M |
| 2026-07-31 | CNY 2.64 | +1.54% | CNY 2.60 | CNY 2.65 | CNY 2.56 | 13.03M |
| 2026-07-30 | CNY 2.60 | +1.17% | CNY 2.58 | CNY 2.65 | CNY 2.55 | 15.00M |
| 2026-07-29 | CNY 2.57 | +2.39% | CNY 2.52 | CNY 2.60 | CNY 2.50 | 15.18M |
| 2026-07-28 | CNY 2.51 | +1.62% | CNY 2.44 | CNY 2.55 | CNY 2.44 | 12.68M |
| 2026-07-27 | CNY 2.47 | +2.92% | CNY 2.39 | CNY 2.49 | CNY 2.37 | 14.20M |
| 2026-07-24 | CNY 2.40 | -2.04% | CNY 2.44 | CNY 2.45 | CNY 2.36 | 10.94M |
| 2026-07-23 | CNY 2.45 | +4.26% | CNY 2.34 | CNY 2.46 | CNY 2.32 | 20.64M |
| 2026-07-22 | CNY 2.35 | -2.08% | CNY 2.40 | CNY 2.43 | CNY 2.33 | 17.19M |
| 2026-07-21 | CNY 2.40 | -2.44% | CNY 2.45 | CNY 2.46 | CNY 2.32 | 21.42M |
| 2026-07-20 | CNY 2.46 | -3.53% | CNY 2.55 | CNY 2.63 | CNY 2.42 | 20.66M |
| 2026-07-17 | CNY 2.55 | -3.41% | CNY 2.66 | CNY 2.72 | CNY 2.51 | 18.51M |
| 2026-07-16 | CNY 2.64 | +0.76% | CNY 2.63 | CNY 2.72 | CNY 2.56 | 15.75M |
| 2026-07-15 | CNY 2.62 | +1.95% | CNY 2.57 | CNY 2.66 | CNY 2.54 | 18.92M |
| 2026-07-14 | CNY 2.57 | +3.63% | CNY 2.50 | CNY 2.57 | CNY 2.45 | 16.59M |
| 2026-07-13 | CNY 2.48 | -4.62% | CNY 2.59 | CNY 2.62 | CNY 2.47 | 24.19M |
| 2026-07-10 | CNY 2.60 | +3.17% | CNY 2.52 | CNY 2.66 | CNY 2.47 | 19.71M |
| 2026-07-09 | CNY 2.52 | 0.00% | CNY 2.51 | CNY 2.58 | CNY 2.47 | 14.69M |
| 2026-07-08 | CNY 2.52 | -0.79% | CNY 2.55 | CNY 2.55 | CNY 2.47 | 10.77M |
| 2026-07-07 | CNY 2.54 | -3.79% | CNY 2.62 | CNY 2.64 | CNY 2.52 | 15.14M |
| 2026-07-06 | CNY 2.64 | -0.75% | CNY 2.66 | CNY 2.72 | CNY 2.62 | 12.81M |
| 2026-07-03 | CNY 2.66 | +1.92% | CNY 2.64 | CNY 2.68 | CNY 2.57 | 17.54M |
| 2026-07-02 | CNY 2.61 | -0.38% | CNY 2.63 | CNY 2.71 | CNY 2.58 | 18.15M |
| 2026-07-01 | CNY 2.62 | +3.97% | CNY 2.53 | CNY 2.65 | CNY 2.50 | 24.03M |
| 2026-06-30 | CNY 2.52 | -1.56% | CNY 2.55 | CNY 2.60 | CNY 2.49 | 16.31M |
| 2026-06-29 | CNY 2.56 | -0.39% | CNY 2.58 | CNY 2.59 | CNY 2.45 | 18.81M |
| 2026-06-26 | CNY 2.57 | -2.28% | CNY 2.62 | CNY 2.63 | CNY 2.55 | 16.12M |
| 2026-06-25 | CNY 2.63 | -1.13% | CNY 2.67 | CNY 2.68 | CNY 2.60 | 17.49M |
| 2026-06-24 | CNY 2.66 | -6.34% | CNY 2.85 | CNY 2.86 | CNY 2.65 | 23.38M |
| 2026-06-23 | CNY 2.84 | +4.03% | CNY 2.74 | CNY 2.89 | CNY 2.72 | 25.67M |
| 2026-06-22 | CNY 2.73 | +0.37% | CNY 2.72 | CNY 2.75 | CNY 2.61 | 17.65M |
| 2026-06-18 | CNY 2.72 | -1.09% | CNY 2.74 | CNY 2.76 | CNY 2.66 | 13.95M |
| 2026-06-17 | CNY 2.75 | -2.14% | CNY 2.81 | CNY 2.82 | CNY 2.71 | 16.35M |
| 2026-06-16 | CNY 2.81 | -0.71% | CNY 2.85 | CNY 2.86 | CNY 2.72 | 20.47M |
| 2026-06-15 | CNY 2.83 | -2.41% | CNY 2.92 | CNY 2.99 | CNY 2.81 | 24.09M |
| 2026-06-12 | CNY 2.90 | -0.68% | CNY 2.94 | CNY 2.95 | CNY 2.81 | 23.20M |
| 2026-06-11 | CNY 2.92 | -0.34% | CNY 2.89 | CNY 2.95 | CNY 2.86 | 16.81M |
| 2026-06-10 | CNY 2.93 | +0.34% | CNY 2.91 | CNY 2.95 | CNY 2.86 | 18.08M |
| 2026-06-09 | CNY 2.92 | -2.01% | CNY 2.98 | CNY 3.00 | CNY 2.88 | 20.44M |
| 2026-06-08 | CNY 2.98 | -2.93% | CNY 3.01 | CNY 3.10 | CNY 2.93 | 25.26M |
| 2026-06-05 | CNY 3.07 | +3.72% | CNY 2.95 | CNY 3.14 | CNY 2.88 | 32.29M |
| 2026-06-04 | CNY 2.96 | 0.00% | CNY 2.93 | CNY 2.99 | CNY 2.92 | 20.30M |
| 2026-06-03 | CNY 2.96 | -2.95% | CNY 3.05 | CNY 3.07 | CNY 2.93 | 23.45M |
| 2026-06-02 | CNY 3.05 | -2.87% | CNY 3.14 | CNY 3.16 | CNY 3.02 | 29.16M |
| 2026-06-01 | CNY 3.14 | +5.02% | CNY 2.96 | CNY 3.15 | CNY 2.94 | 28.02M |
| 2026-05-29 | CNY 2.99 | -2.92% | CNY 3.08 | CNY 3.15 | CNY 2.98 | 22.86M |
| 2026-05-28 | CNY 3.08 | +1.32% | CNY 3.04 | CNY 3.12 | CNY 3.00 | 23.49M |
| 2026-05-27 | CNY 3.04 | -2.88% | CNY 3.13 | CNY 3.13 | CNY 3.01 | 29.19M |
| 2026-05-26 | CNY 3.13 | -2.80% | CNY 3.21 | CNY 3.23 | CNY 3.08 | 23.53M |