If you invested ¥1000 in Huafang Co.,Ltd (600448.SS) 10 years ago, it would be worth ¥523.02 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥850.3, while ¥1000 invested 1 year ago would be worth ¥840.24. This corresponds to total returns of -47.7%, -14.97%, -15.98%, respectively, with annualized returns of -6.27%, -3.19%, -15.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2.72 | 2.73 | 2.73 | 2.75 | 2.61 | 17.65M |
| June 18, 2026 | 2.74 | 2.72 | 2.72 | 2.76 | 2.66 | 13.95M |
| June 17, 2026 | 2.81 | 2.75 | 2.75 | 2.82 | 2.71 | 16.35M |
| June 16, 2026 | 2.85 | 2.81 | 2.81 | 2.86 | 2.72 | 20.47M |
| June 15, 2026 | 2.92 | 2.83 | 2.83 | 2.99 | 2.81 | 24.09M |
| June 12, 2026 | 2.94 | 2.9 | 2.9 | 2.95 | 2.81 | 23.2M |
| June 11, 2026 | 2.89 | 2.92 | 2.92 | 2.95 | 2.86 | 16.81M |
| June 10, 2026 | 2.91 | 2.93 | 2.93 | 2.95 | 2.86 | 18.08M |
| June 09, 2026 | 2.98 | 2.92 | 2.92 | 3 | 2.88 | 20.44M |
| June 08, 2026 | 3.01 | 2.98 | 2.98 | 3.1 | 2.93 | 25.26M |
| June 05, 2026 | 2.95 | 3.07 | 3.07 | 3.14 | 2.88 | 32.29M |
| June 04, 2026 | 2.93 | 2.96 | 2.96 | 2.99 | 2.92 | 20.3M |
| June 03, 2026 | 3.05 | 2.96 | 2.96 | 3.07 | 2.93 | 23.45M |
| June 02, 2026 | 3.14 | 3.05 | 3.05 | 3.16 | 3.02 | 29.16M |
| June 01, 2026 | 2.96 | 3.14 | 3.14 | 3.15 | 2.94 | 28.02M |
| May 29, 2026 | 3.08 | 2.99 | 2.99 | 3.15 | 2.98 | 22.86M |
| May 28, 2026 | 3.04 | 3.08 | 3.08 | 3.12 | 3 | 23.49M |
| May 27, 2026 | 3.13 | 3.04 | 3.04 | 3.13 | 3.01 | 29.19M |
| May 26, 2026 | 3.21 | 3.13 | 3.13 | 3.23 | 3.08 | 23.53M |
| May 25, 2026 | 3.32 | 3.22 | 3.22 | 3.38 | 3.2 | 23.62M |
| May 22, 2026 | 3.21 | 3.31 | 3.31 | 3.32 | 3.15 | 29.27M |
| May 21, 2026 | 3.4 | 3.2 | 3.2 | 3.42 | 3.18 | 27.05M |
| May 20, 2026 | 3.45 | 3.38 | 3.38 | 3.46 | 3.35 | 17.51M |
| May 19, 2026 | 3.53 | 3.44 | 3.44 | 3.54 | 3.38 | 17.76M |
| May 18, 2026 | 3.5 | 3.49 | 3.49 | 3.51 | 3.37 | 26.23M |
| May 15, 2026 | 3.54 | 3.47 | 3.47 | 3.55 | 3.44 | 21.12M |
| May 14, 2026 | 3.56 | 3.54 | 3.54 | 3.59 | 3.46 | 23.14M |
| May 13, 2026 | 3.56 | 3.54 | 3.54 | 3.6 | 3.52 | 21.37M |
| May 12, 2026 | 3.61 | 3.58 | 3.58 | 3.7 | 3.54 | 22.98M |
| May 11, 2026 | 3.65 | 3.63 | 3.63 | 3.66 | 3.56 | 28.2M |
| May 08, 2026 | 3.6 | 3.59 | 3.59 | 3.63 | 3.52 | 24.71M |
| May 07, 2026 | 3.6 | 3.55 | 3.55 | 3.61 | 3.52 | 25.69M |
| May 06, 2026 | 3.59 | 3.58 | 3.58 | 3.66 | 3.52 | 30.81M |
| April 30, 2026 | 3.52 | 3.59 | 3.59 | 3.66 | 3.49 | 28.3M |
| April 29, 2026 | 3.4 | 3.5 | 3.5 | 3.53 | 3.39 | 30.2M |
| April 28, 2026 | 3.37 | 3.4 | 3.4 | 3.45 | 3.36 | 21.29M |
| April 27, 2026 | 3.27 | 3.37 | 3.37 | 3.4 | 3.24 | 21.98M |
| April 24, 2026 | 3.2 | 3.29 | 3.29 | 3.32 | 3.18 | 20.89M |
| April 23, 2026 | 3.3 | 3.22 | 3.22 | 3.31 | 3.19 | 24.54M |
| April 22, 2026 | 3.3 | 3.31 | 3.31 | 3.45 | 3.29 | 30.92M |
| April 21, 2026 | 3.29 | 3.37 | 3.37 | 3.57 | 3.28 | 43.94M |
| April 20, 2026 | 3.25 | 3.29 | 3.29 | 3.3 | 3.21 | 15.7M |
| April 17, 2026 | 3.27 | 3.25 | 3.25 | 3.3 | 3.21 | 14.72M |
| April 16, 2026 | 3.22 | 3.27 | 3.27 | 3.28 | 3.15 | 17.58M |
| April 15, 2026 | 3.27 | 3.18 | 3.18 | 3.27 | 3.18 | 14.09M |
| April 14, 2026 | 3.29 | 3.27 | 3.27 | 3.31 | 3.19 | 16.3M |
| April 13, 2026 | 3.26 | 3.27 | 3.27 | 3.28 | 3.19 | 16.29M |
| April 10, 2026 | 3.23 | 3.26 | 3.26 | 3.32 | 3.18 | 18.35M |
| April 09, 2026 | 3.35 | 3.2 | 3.2 | 3.35 | 3.17 | 21.72M |
| April 08, 2026 | 3.28 | 3.28 | 3.28 | 3.29 | 3.19 | 20.56M |
| April 07, 2026 | 3.01 | 3.19 | 3.19 | 3.2 | 2.97 | 28.71M |
| April 03, 2026 | 3.26 | 3.01 | 3.01 | 3.27 | 3.01 | 33.27M |
| April 02, 2026 | 3.33 | 3.26 | 3.26 | 3.36 | 3.22 | 21.22M |
| April 01, 2026 | 3.42 | 3.33 | 3.33 | 3.43 | 3.3 | 22.05M |
| March 31, 2026 | 3.39 | 3.37 | 3.37 | 3.49 | 3.36 | 23.74M |
| March 30, 2026 | 3.33 | 3.39 | 3.39 | 3.41 | 3.29 | 31.49M |
| March 27, 2026 | 3.28 | 3.34 | 3.34 | 3.36 | 3.28 | 19.65M |
| March 26, 2026 | 3.29 | 3.31 | 3.31 | 3.37 | 3.28 | 26.36M |
| March 25, 2026 | 3.19 | 3.3 | 3.3 | 3.3 | 3.17 | 29.98M |
| March 24, 2026 | 3.07 | 3.15 | 3.15 | 3.17 | 2.97 | 32.43M |