Hangzhou Flariant Co., Ltd. Class A 605566
SSE · China · Process Industries
CNY 32.07+0.05 (+0.16%)
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 32.07 | +0.16% | CNY 32.14 | CNY 32.80 | CNY 31.81 | 3.46M |
| 2026-09-29 | CNY 32.02 | +0.03% | CNY 32.33 | CNY 32.55 | CNY 31.53 | 3.60M |
| 2026-09-28 | CNY 32.01 | -2.47% | CNY 32.60 | CNY 33.19 | CNY 31.37 | 6.47M |
| 2026-09-24 | CNY 32.82 | -1.50% | CNY 33.00 | CNY 34.32 | CNY 32.47 | 8.08M |
| 2026-09-23 | CNY 33.32 | +5.24% | CNY 31.52 | CNY 33.76 | CNY 31.08 | 9.85M |
| 2026-09-22 | CNY 31.66 | +4.01% | CNY 30.66 | CNY 32.03 | CNY 30.20 | 10.72M |
| 2026-09-21 | CNY 30.44 | +10.01% | CNY 27.95 | CNY 30.44 | CNY 27.73 | 6.59M |
| 2026-09-18 | CNY 27.67 | +2.94% | CNY 26.77 | CNY 27.98 | CNY 26.77 | 4.54M |
| 2026-09-17 | CNY 26.88 | -2.54% | CNY 27.86 | CNY 27.97 | CNY 26.70 | 6.43M |
| 2026-09-16 | CNY 27.58 | +10.01% | CNY 25.09 | CNY 27.58 | CNY 24.84 | 3.43M |
| 2026-09-15 | CNY 25.07 | -1.84% | CNY 25.56 | CNY 25.65 | CNY 25.01 | 2.05M |
| 2026-09-14 | CNY 25.54 | -0.74% | CNY 25.60 | CNY 26.09 | CNY 25.33 | 2.58M |
| 2026-09-11 | CNY 25.73 | -3.52% | CNY 26.45 | CNY 26.65 | CNY 25.05 | 3.43M |
| 2026-09-10 | CNY 26.67 | -2.84% | CNY 27.05 | CNY 27.53 | CNY 26.63 | 2.99M |
| 2026-09-09 | CNY 27.45 | -1.82% | CNY 27.85 | CNY 28.06 | CNY 27.13 | 2.83M |
| 2026-09-08 | CNY 27.96 | -1.10% | CNY 28.32 | CNY 28.32 | CNY 27.53 | 3.14M |
| 2026-09-07 | CNY 28.27 | -0.25% | CNY 28.27 | CNY 28.88 | CNY 27.82 | 3.74M |
| 2026-09-04 | CNY 28.34 | -2.24% | CNY 29.00 | CNY 29.30 | CNY 28.10 | 4.48M |
| 2026-09-03 | CNY 28.99 | -1.53% | CNY 29.66 | CNY 30.39 | CNY 28.53 | 5.54M |
| 2026-09-02 | CNY 29.44 | +1.48% | CNY 28.50 | CNY 30.50 | CNY 28.50 | 8.34M |
| 2026-09-01 | CNY 29.01 | -0.48% | CNY 29.13 | CNY 29.82 | CNY 28.34 | 9.48M |
| 2026-08-31 | CNY 29.15 | +2.24% | CNY 28.01 | CNY 31.35 | CNY 26.95 | 14.50M |
| 2026-08-28 | CNY 28.51 | +9.99% | CNY 25.79 | CNY 28.51 | CNY 25.78 | 4.78M |
| 2026-08-27 | CNY 25.92 | +2.17% | CNY 25.60 | CNY 25.98 | CNY 25.03 | 2.57M |
| 2026-08-26 | CNY 25.37 | -0.98% | CNY 25.77 | CNY 25.95 | CNY 25.11 | 2.39M |
| 2026-08-25 | CNY 25.62 | +2.07% | CNY 24.98 | CNY 25.75 | CNY 24.97 | 2.21M |
| 2026-08-24 | CNY 25.10 | -2.71% | CNY 25.64 | CNY 25.83 | CNY 24.60 | 2.49M |
| 2026-08-21 | CNY 25.80 | +1.02% | CNY 25.48 | CNY 25.88 | CNY 24.83 | 1.67M |
| 2026-08-20 | CNY 25.54 | +0.35% | CNY 25.87 | CNY 26.01 | CNY 25.34 | 2.35M |
| 2026-08-19 | CNY 25.45 | -8.16% | CNY 27.11 | CNY 27.80 | CNY 25.40 | 4.25M |
| 2026-08-18 | CNY 27.71 | +2.48% | CNY 27.10 | CNY 27.93 | CNY 26.90 | 3.08M |
| 2026-08-17 | CNY 27.04 | +3.36% | CNY 26.27 | CNY 27.13 | CNY 26.00 | 2.30M |
| 2026-08-14 | CNY 26.16 | +0.54% | CNY 26.04 | CNY 26.33 | CNY 25.77 | 2.07M |
| 2026-08-13 | CNY 26.02 | -3.13% | CNY 26.73 | CNY 27.10 | CNY 26.02 | 3.39M |
| 2026-08-12 | CNY 26.86 | +1.97% | CNY 26.34 | CNY 27.50 | CNY 26.34 | 3.40M |
| 2026-08-11 | CNY 26.34 | +0.96% | CNY 25.93 | CNY 26.51 | CNY 25.46 | 2.90M |
| 2026-08-10 | CNY 26.09 | +1.08% | CNY 25.83 | CNY 26.09 | CNY 25.20 | 3.07M |
| 2026-08-07 | CNY 25.81 | +0.23% | CNY 25.50 | CNY 25.95 | CNY 24.88 | 4.13M |
| 2026-08-06 | CNY 25.75 | +4.76% | CNY 24.48 | CNY 25.98 | CNY 24.36 | 4.72M |
| 2026-08-05 | CNY 24.58 | +3.15% | CNY 23.91 | CNY 24.78 | CNY 23.76 | 3.86M |
| 2026-08-04 | CNY 23.83 | +2.45% | CNY 23.55 | CNY 24.20 | CNY 23.05 | 3.58M |
| 2026-08-03 | CNY 23.26 | +3.93% | CNY 22.38 | CNY 23.29 | CNY 22.28 | 3.50M |
| 2026-07-31 | CNY 22.38 | +3.47% | CNY 21.95 | CNY 23.18 | CNY 21.95 | 4.68M |
| 2026-07-30 | CNY 21.63 | -6.85% | CNY 22.95 | CNY 23.28 | CNY 21.47 | 4.53M |
| 2026-07-29 | CNY 23.22 | +2.29% | CNY 22.59 | CNY 23.54 | CNY 22.42 | 4.81M |
| 2026-07-28 | CNY 22.70 | -0.35% | CNY 22.55 | CNY 23.58 | CNY 22.55 | 3.65M |
| 2026-07-27 | CNY 22.78 | +4.98% | CNY 22.40 | CNY 22.80 | CNY 21.79 | 4.63M |
| 2026-07-24 | CNY 21.70 | -5.24% | CNY 22.97 | CNY 23.33 | CNY 21.63 | 3.57M |
| 2026-07-23 | CNY 22.90 | +5.19% | CNY 21.92 | CNY 23.44 | CNY 21.36 | 4.74M |
| 2026-07-22 | CNY 21.77 | -4.68% | CNY 22.33 | CNY 23.23 | CNY 21.54 | 5.12M |
| 2026-07-21 | CNY 22.84 | +2.65% | CNY 22.30 | CNY 22.89 | CNY 20.07 | 6.08M |
| 2026-07-20 | CNY 22.25 | -6.12% | CNY 23.72 | CNY 24.18 | CNY 21.60 | 5.27M |
| 2026-07-17 | CNY 23.70 | -6.32% | CNY 25.29 | CNY 25.49 | CNY 23.48 | 4.54M |
| 2026-07-16 | CNY 25.30 | -4.06% | CNY 26.56 | CNY 26.56 | CNY 25.11 | 3.00M |
| 2026-07-15 | CNY 26.37 | -3.41% | CNY 27.03 | CNY 27.64 | CNY 26.16 | 3.13M |
| 2026-07-14 | CNY 27.30 | +2.21% | CNY 27.06 | CNY 27.44 | CNY 26.19 | 3.81M |
| 2026-07-13 | CNY 26.71 | -7.19% | CNY 28.66 | CNY 28.77 | CNY 26.60 | 4.37M |
| 2026-07-10 | CNY 28.78 | +1.27% | CNY 28.49 | CNY 29.78 | CNY 28.02 | 5.84M |
| 2026-07-09 | CNY 28.42 | -3.99% | CNY 30.30 | CNY 30.30 | CNY 27.40 | 6.07M |
| 2026-07-08 | CNY 29.60 | -1.76% | CNY 30.50 | CNY 30.50 | CNY 28.59 | 4.91M |
| 2026-07-07 | CNY 30.13 | -4.95% | CNY 31.66 | CNY 31.79 | CNY 30.01 | 5.02M |
| 2026-07-06 | CNY 31.70 | -0.50% | CNY 32.49 | CNY 33.24 | CNY 31.42 | 5.77M |
| 2026-07-03 | CNY 31.86 | -8.45% | CNY 34.80 | CNY 35.29 | CNY 31.80 | 8.57M |
| 2026-07-02 | CNY 34.80 | -1.86% | CNY 35.33 | CNY 37.83 | CNY 34.60 | 5.73M |
| 2026-07-01 | CNY 35.46 | +0.48% | CNY 35.16 | CNY 35.78 | CNY 34.26 | 5.02M |
| 2026-06-30 | CNY 35.29 | -2.16% | CNY 36.55 | CNY 36.57 | CNY 34.65 | 6.43M |
| 2026-06-29 | CNY 36.07 | -8.27% | CNY 38.53 | CNY 39.39 | CNY 35.84 | 8.86M |
| 2026-06-26 | CNY 39.32 | -0.28% | CNY 39.00 | CNY 40.80 | CNY 38.08 | 8.32M |
| 2026-06-25 | CNY 39.43 | -10.00% | CNY 43.80 | CNY 43.80 | CNY 39.43 | 10.68M |
| 2026-06-24 | CNY 43.81 | -10.00% | CNY 47.52 | CNY 47.92 | CNY 43.81 | 8.74M |
| 2026-06-23 | CNY 48.68 | -7.10% | CNY 51.66 | CNY 52.93 | CNY 48.00 | 6.94M |
| 2026-06-22 | CNY 52.40 | +4.32% | CNY 49.84 | CNY 52.69 | CNY 49.16 | 8.85M |
| 2026-06-18 | CNY 50.23 | -2.35% | CNY 50.42 | CNY 51.39 | CNY 49.65 | 7.04M |
| 2026-06-17 | CNY 51.44 | +7.39% | CNY 47.01 | CNY 52.69 | CNY 46.80 | 10.19M |
| 2026-06-16 | CNY 47.90 | +2.68% | CNY 46.00 | CNY 47.90 | CNY 44.10 | 9.39M |
| 2026-06-15 | CNY 46.65 | +2.30% | CNY 44.81 | CNY 46.80 | CNY 43.51 | 8.71M |
| 2026-06-12 | CNY 45.60 | -3.68% | CNY 46.98 | CNY 48.88 | CNY 45.16 | 10.18M |
| 2026-06-11 | CNY 47.34 | +6.91% | CNY 43.78 | CNY 48.69 | CNY 42.65 | 10.81M |
| 2026-06-10 | CNY 44.28 | +4.19% | CNY 41.89 | CNY 45.47 | CNY 41.88 | 9.57M |
| 2026-06-09 | CNY 42.50 | -1.09% | CNY 42.16 | CNY 42.97 | CNY 41.00 | 6.17M |
| 2026-06-08 | CNY 42.97 | -0.09% | CNY 40.36 | CNY 43.37 | CNY 40.33 | 7.63M |
| 2026-06-05 | CNY 43.01 | +7.36% | CNY 39.66 | CNY 43.07 | CNY 39.11 | 11.16M |
| 2026-06-04 | CNY 40.06 | -2.29% | CNY 40.71 | CNY 40.72 | CNY 39.17 | 5.98M |
| 2026-06-03 | CNY 41.00 | -2.38% | CNY 41.88 | CNY 42.00 | CNY 40.01 | 8.05M |
| 2026-06-02 | CNY 42.00 | +0.60% | CNY 41.55 | CNY 42.89 | CNY 40.10 | 12.06M |
| 2026-06-01 | CNY 41.75 | +10.01% | CNY 37.08 | CNY 41.75 | CNY 36.30 | 10.73M |
| 2026-05-29 | CNY 37.95 | +1.50% | CNY 37.53 | CNY 40.40 | CNY 36.27 | 10.64M |
| 2026-05-28 | CNY 37.39 | -7.91% | CNY 40.03 | CNY 41.42 | CNY 37.00 | 11.71M |
| 2026-05-27 | CNY 40.60 | -0.15% | CNY 40.00 | CNY 41.46 | CNY 38.90 | 10.95M |
| 2026-05-26 | CNY 40.66 | +0.99% | CNY 40.00 | CNY 44.29 | CNY 39.40 | 21.40M |