Huafu Fashion Co., Ltd. (002042.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 3.8400 | 3.8200 | 3.6600 | 3.6700 | 3.6700 | 19,123,000 |
| 21 June 2024 | 3.8400 | 3.9000 | 3.7800 | 3.8400 | 3.8400 | 16,718,600 |
| 20 June 2024 | 3.9100 | 3.9400 | 3.8400 | 3.8600 | 3.8600 | 20,921,100 |
| 19 June 2024 | 4.0300 | 4.0700 | 3.9200 | 3.9400 | 3.9400 | 20,817,951 |
| 18 June 2024 | 3.8800 | 4.1300 | 3.8400 | 4.0400 | 4.0400 | 35,286,250 |
| 17 June 2024 | 3.9600 | 4.0100 | 3.8400 | 3.8700 | 3.8700 | 20,519,100 |
| 14 June 2024 | 3.9600 | 4.0000 | 3.8900 | 3.9600 | 3.9600 | 19,696,900 |
| 13 June 2024 | 4.0000 | 4.0800 | 3.9200 | 3.9600 | 3.9600 | 20,556,000 |
| 12 June 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0000 | 4.0000 | 13,915,200 |
| 11 June 2024 | 3.8800 | 4.0300 | 3.8400 | 4.0100 | 4.0100 | 24,747,500 |
| 07 June 2024 | 3.9800 | 4.0100 | 3.8800 | 3.9200 | 3.9200 | 19,319,369 |
| 06 June 2024 | 4.0300 | 4.0700 | 3.8800 | 3.9400 | 3.9400 | 26,881,292 |
| 05 June 2024 | 4.0300 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 15,565,883 |
| 04 June 2024 | 4.1300 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 23,481,314 |
| 03 June 2024 | 4.2100 | 4.2700 | 4.0800 | 4.1200 | 4.1200 | 23,502,952 |
| 31 May 2024 | 4.1500 | 4.3200 | 4.1400 | 4.2400 | 4.2400 | 28,278,571 |
| 30 May 2024 | 4.1800 | 4.1800 | 4.1000 | 4.1400 | 4.1400 | 18,913,350 |
| 29 May 2024 | 4.1800 | 4.2200 | 4.1000 | 4.1800 | 4.1800 | 23,552,920 |
| 28 May 2024 | 4.3300 | 4.3600 | 4.1600 | 4.1900 | 4.1900 | 29,922,001 |
| 27 May 2024 | 4.5900 | 4.5900 | 4.2300 | 4.3200 | 4.3200 | 60,423,177 |
| 24 May 2024 | 4.3500 | 4.7600 | 4.2700 | 4.5800 | 4.5800 | 83,788,557 |
| 23 May 2024 | 4.3400 | 4.5300 | 4.3000 | 4.3300 | 4.3300 | 33,989,475 |
| 22 May 2024 | 4.3700 | 4.4000 | 4.3100 | 4.3400 | 4.3400 | 19,425,102 |
| 21 May 2024 | 4.4900 | 4.4900 | 4.3200 | 4.3900 | 4.3900 | 36,396,819 |
| 20 May 2024 | 4.6300 | 4.6500 | 4.5100 | 4.5400 | 4.5400 | 26,873,900 |
| 17 May 2024 | 4.5300 | 4.6700 | 4.5000 | 4.6600 | 4.6600 | 27,803,252 |
| 16 May 2024 | 4.7000 | 4.7700 | 4.5400 | 4.5500 | 4.5500 | 30,820,575 |
| 15 May 2024 | 4.7200 | 4.7800 | 4.6000 | 4.6700 | 4.6700 | 33,855,388 |
| 14 May 2024 | 4.5500 | 4.7200 | 4.5000 | 4.6900 | 4.6900 | 34,130,450 |
| 13 May 2024 | 4.7200 | 4.7300 | 4.5100 | 4.5300 | 4.5300 | 29,579,278 |
| 10 May 2024 | 4.5100 | 4.8100 | 4.5000 | 4.6800 | 4.6800 | 55,648,204 |
| 09 May 2024 | 4.5000 | 4.6000 | 4.4400 | 4.4800 | 4.4800 | 37,290,600 |
| 08 May 2024 | 4.7000 | 4.7200 | 4.5300 | 4.5600 | 4.5600 | 33,692,626 |
| 07 May 2024 | 4.7900 | 4.8800 | 4.7300 | 4.7500 | 4.7500 | 30,058,542 |
| 06 May 2024 | 4.8800 | 4.9600 | 4.7000 | 4.8100 | 4.8100 | 38,208,052 |
| 30 Apr 2024 | 4.8500 | 4.9600 | 4.6900 | 4.7700 | 4.7700 | 47,115,631 |
| 29 Apr 2024 | 4.5700 | 4.8900 | 4.5600 | 4.8500 | 4.8500 | 65,629,937 |
| 26 Apr 2024 | 4.3500 | 4.6800 | 4.3200 | 4.5600 | 4.5600 | 64,250,100 |
| 25 Apr 2024 | 4.1600 | 4.3400 | 4.1400 | 4.3200 | 4.3200 | 43,557,092 |
| 24 Apr 2024 | 3.9600 | 4.1800 | 3.9400 | 4.1700 | 4.1700 | 43,566,146 |
| 23 Apr 2024 | 3.9700 | 4.0500 | 3.9000 | 3.9200 | 3.9200 | 26,365,277 |
| 22 Apr 2024 | 4.0600 | 4.0700 | 3.9000 | 3.9500 | 3.9500 | 31,878,424 |
| 19 Apr 2024 | 4.0700 | 4.2100 | 4.0500 | 4.1000 | 4.1000 | 31,456,890 |
| 18 Apr 2024 | 4.1000 | 4.1600 | 4.0100 | 4.0800 | 4.0800 | 34,102,906 |
| 17 Apr 2024 | 3.9600 | 4.1900 | 3.9600 | 4.1600 | 4.1600 | 42,839,955 |
| 16 Apr 2024 | 4.1200 | 4.1600 | 3.8500 | 3.8900 | 3.8900 | 58,616,365 |
| 15 Apr 2024 | 4.3500 | 4.4500 | 4.0700 | 4.1600 | 4.1600 | 53,474,714 |
| 12 Apr 2024 | 4.4200 | 4.5900 | 4.4200 | 4.4400 | 4.4400 | 34,958,554 |
| 11 Apr 2024 | 4.4100 | 4.4800 | 4.3900 | 4.4100 | 4.4100 | 27,442,250 |
| 10 Apr 2024 | 4.5800 | 4.6000 | 4.3500 | 4.4300 | 4.4300 | 39,965,238 |
| 09 Apr 2024 | 4.5500 | 4.6000 | 4.4600 | 4.5800 | 4.5800 | 32,821,771 |
| 08 Apr 2024 | 4.5600 | 4.7700 | 4.5300 | 4.5300 | 4.5300 | 49,440,779 |
| 03 Apr 2024 | 4.6900 | 4.7300 | 4.6100 | 4.6800 | 4.6800 | 48,173,700 |
| 02 Apr 2024 | 4.8000 | 4.8600 | 4.6500 | 4.7100 | 4.7100 | 57,993,714 |
| 01 Apr 2024 | 4.7700 | 4.8400 | 4.7100 | 4.8100 | 4.8100 | 52,036,346 |
| 29 Mar 2024 | 4.9400 | 4.9600 | 4.6200 | 4.7500 | 4.7500 | 66,216,767 |
| 28 Mar 2024 | 4.8200 | 5.1100 | 4.8200 | 4.9600 | 4.9600 | 85,957,207 |
| 27 Mar 2024 | 5.1300 | 5.1700 | 4.8200 | 4.8400 | 4.8400 | 117,049,266 |
| 26 Mar 2024 | 5.3100 | 5.4800 | 5.1300 | 5.1800 | 5.1800 | 116,066,567 |
| 25 Mar 2024 | 5.1000 | 5.6400 | 5.0400 | 5.3800 | 5.3800 | 168,141,014 |
| 22 Mar 2024 | 5.1300 | 5.3400 | 5.0500 | 5.1300 | 5.1300 | 110,114,891 |
| 21 Mar 2024 | 4.9300 | 5.2200 | 4.8900 | 5.1000 | 5.1000 | 112,388,147 |
| 20 Mar 2024 | 4.7700 | 4.9900 | 4.6900 | 4.8900 | 4.8900 | 64,268,447 |
| 19 Mar 2024 | 5.0000 | 5.0400 | 4.8300 | 4.8300 | 4.8300 | 90,799,005 |
| 18 Mar 2024 | 5.1600 | 5.2100 | 5.0100 | 5.0600 | 5.0600 | 88,764,392 |
| 15 Mar 2024 | 4.9800 | 5.1100 | 4.9300 | 5.0700 | 5.0700 | 75,597,481 |
| 14 Mar 2024 | 4.9600 | 5.0800 | 4.8400 | 4.9900 | 4.9900 | 84,158,089 |
| 13 Mar 2024 | 4.9900 | 5.2500 | 4.9600 | 5.0800 | 5.0800 | 132,244,307 |
| 12 Mar 2024 | 4.8600 | 5.1900 | 4.8200 | 4.8600 | 4.8600 | 143,103,908 |
| 11 Mar 2024 | 4.3900 | 4.8500 | 4.3600 | 4.8500 | 4.8500 | 116,022,232 |
| 08 Mar 2024 | 4.2600 | 4.5100 | 4.2500 | 4.4100 | 4.4100 | 87,637,068 |
| 07 Mar 2024 | 4.5700 | 4.7000 | 4.2200 | 4.3100 | 4.3100 | 111,102,966 |
| 06 Mar 2024 | 4.7700 | 5.0100 | 4.5100 | 4.5800 | 4.5800 | 172,282,001 |
| 05 Mar 2024 | 4.0200 | 4.5500 | 3.9600 | 4.5500 | 4.5500 | 91,299,425 |
| 04 Mar 2024 | 4.2500 | 4.3300 | 4.0400 | 4.1400 | 4.1400 | 83,813,494 |
| 01 Mar 2024 | 3.8900 | 4.1000 | 3.8500 | 4.0300 | 4.0300 | 80,015,810 |
| 29 Feb 2024 | 3.6400 | 3.8200 | 3.6200 | 3.8000 | 3.8000 | 53,539,050 |
| 28 Feb 2024 | 4.0300 | 4.0700 | 3.6300 | 3.6500 | 3.6500 | 80,960,184 |
| 27 Feb 2024 | 3.9300 | 4.0800 | 3.8300 | 4.0300 | 4.0300 | 75,054,683 |
| 26 Feb 2024 | 3.8300 | 4.0900 | 3.7600 | 3.9000 | 3.9000 | 78,056,627 |
| 23 Feb 2024 | 3.7500 | 3.9700 | 3.6300 | 3.8000 | 3.8000 | 105,322,882 |
| 22 Feb 2024 | 3.3500 | 3.6200 | 3.3000 | 3.6200 | 3.6200 | 86,680,831 |
| 21 Feb 2024 | 3.3200 | 3.4300 | 3.2000 | 3.2900 | 3.2900 | 46,513,096 |
| 20 Feb 2024 | 3.2800 | 3.2800 | 3.1500 | 3.2400 | 3.2400 | 31,826,838 |
| 19 Feb 2024 | 3.2400 | 3.3900 | 3.1900 | 3.2900 | 3.2900 | 41,889,694 |
| 08 Feb 2024 | 2.9400 | 3.2300 | 2.9000 | 3.1900 | 3.1900 | 54,122,149 |
| 07 Feb 2024 | 2.8700 | 2.9700 | 2.7900 | 2.9400 | 2.9400 | 34,717,093 |
| 06 Feb 2024 | 2.6700 | 2.9000 | 2.4800 | 2.8700 | 2.8700 | 48,818,608 |
| 05 Feb 2024 | 2.9200 | 2.9400 | 2.7400 | 2.7400 | 2.7400 | 43,107,023 |
| 02 Feb 2024 | 3.0900 | 3.1200 | 2.8000 | 3.0400 | 3.0400 | 67,239,266 |
| 01 Feb 2024 | 3.0400 | 3.1300 | 2.9800 | 3.0900 | 3.0900 | 33,936,865 |
| 31 Jan 2024 | 3.1700 | 3.1900 | 3.0200 | 3.0600 | 3.0600 | 35,270,307 |
| 30 Jan 2024 | 3.1600 | 3.3100 | 3.1100 | 3.1700 | 3.1700 | 39,919,891 |
| 29 Jan 2024 | 3.4600 | 3.4600 | 3.2000 | 3.2000 | 3.2000 | 57,744,102 |
| 26 Jan 2024 | 3.5200 | 3.7200 | 3.4300 | 3.5500 | 3.5500 | 65,231,178 |
| 25 Jan 2024 | 3.2900 | 3.6200 | 3.2600 | 3.5400 | 3.5400 | 79,816,366 |
| 24 Jan 2024 | 3.6600 | 3.7100 | 3.3600 | 3.4100 | 3.4100 | 97,384,904 |
| 23 Jan 2024 | 3.4000 | 3.9800 | 3.4000 | 3.7300 | 3.7300 | 63,802,828 |
| 22 Jan 2024 | 4.0000 | 4.0000 | 3.6200 | 3.6200 | 3.6200 | 54,757,011 |
| 19 Jan 2024 | 4.0200 | 4.1000 | 3.9400 | 4.0200 | 4.0200 | 44,844,977 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.