Hangzhou Flariant Co., Ltd. - 605566.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.23	31.01	31.01	31.78	30.68	2.97M
February 12, 2026	31.7	31.13	31.13	32.1	31.1	4.15M
February 11, 2026	32.5	32.02	32.02	32.58	31.6	4.5M
February 10, 2026	34.9	32.7	32.7	34.9	32.1	7.36M
February 09, 2026	31.28	34.19	34.19	34.19	30.9	7.98M
February 06, 2026	30.4	31.08	31.08	31.7	29.9	2.7M
February 05, 2026	31.02	30.4	30.4	31.2	30.1	1.44M
February 04, 2026	31.69	30.87	30.87	32.01	30.83	1.76M
February 03, 2026	31	31.5	31.5	31.5	30.57	1.72M
February 02, 2026	32.15	30.7	30.7	32.15	30.64	1.93M
January 30, 2026	31.7	32.15	32.15	32.32	31.22	1.56M
January 29, 2026	32.05	31.84	31.84	32.68	31.58	1.78M
January 28, 2026	32.9	32.09	32.09	33	32	1.84M
January 27, 2026	32.82	32.58	32.58	32.97	31.68	1.85M
January 26, 2026	33.45	33	33	33.68	32.06	2.6M
January 23, 2026	33.7	33.02	33.02	33.98	32.76	3.57M
January 22, 2026	33.68	33.72	33.72	34.1	32.82	2.2M
January 21, 2026	32.09	33.68	33.68	33.9	31.95	2.75M
January 20, 2026	33.66	32.41	32.41	33.88	31.7	4.16M
January 19, 2026	31.8	33.02	33.02	33.66	31.68	3.93M
January 16, 2026	30.28	31.8	31.8	31.99	30.12	5.35M
January 15, 2026	28.9	30.11	30.11	30.36	28.9	2.74M
January 14, 2026	29.2	29.09	29.09	29.8	28.69	2.37M
January 13, 2026	29.99	29.17	29.17	30.12	29.16	2.47M
January 12, 2026	29.97	29.83	29.83	30	29.16	2.62M
January 09, 2026	30.96	30.02	30.02	31	29.73	2.71M
January 08, 2026	30.9	30.76	30.76	31.28	30.65	2.03M
January 07, 2026	30.45	31	31	31.4	30.4	3.24M
January 06, 2026	32.05	31.28	31.28	34	31.01	3.61M
January 05, 2026	31.39	32.01	32.01	32.58	31.05	3.42M
December 31, 2025	31.45	31.49	31.49	31.68	30.6	2.36M
December 30, 2025	30.9	31.15	31.15	31.55	30.73	2.46M
December 29, 2025	32.05	31.05	31.05	32.27	30.5	4.44M
December 26, 2025	29.14	32.05	32.05	32.05	29.14	5.98M
December 25, 2025	28.53	29.14	29.14	29.46	28.1	1.75M
December 24, 2025	28.41	28.53	28.53	28.64	28.15	1.01M
December 23, 2025	28.36	28.4	28.4	28.53	27.96	1.01M
December 22, 2025	28.28	28.53	28.53	28.88	28.05	978,100
December 19, 2025	27.45	28.21	28.21	28.23	27.45	1.13M
December 18, 2025	28.22	27.42	27.42	28.33	27.39	1.32M
December 17, 2025	27.78	28.24	28.24	28.35	27.6	1.57M
December 16, 2025	29.2	27.83	27.83	29.2	27.8	2.08M
December 15, 2025	29.23	29.01	29.01	29.84	28.34	1.59M
December 12, 2025	29.55	29.23	29.23	30.31	29	1.67M
December 11, 2025	30.02	29.46	29.46	30.98	29.33	1.7M
December 10, 2025	30.18	30	30	30.23	29.66	1.55M
December 09, 2025	31.87	30.27	30.27	32.42	30.2	3.32M
December 08, 2025	32.02	31.87	31.87	33.1	31.4	2.24M
December 05, 2025	30.1	32.04	32.04	32.5	29.88	3.32M
December 04, 2025	30.39	30.2	30.2	31.13	29.73	2.01M
December 03, 2025	29.97	30.5	30.5	31.01	29.81	2.29M
December 02, 2025	31.13	29.97	29.97	31.18	29.87	1.95M
December 01, 2025	29.85	30.85	30.85	31.5	29.51	4.45M
November 28, 2025	28.47	29.6	29.6	29.72	28.28	2.52M
November 27, 2025	28.86	28.5	28.5	29.25	28.44	1.46M
November 26, 2025	28.9	28.84	28.84	29.43	28.84	1.56M
November 25, 2025	30.04	29.16	29.16	30.04	28.7	2.96M
November 24, 2025	29.11	29.31	29.31	29.82	28.96	1.95M
November 21, 2025	29.88	29.01	29.01	30.11	28.83	2.7M
November 20, 2025	30.36	30.34	30.34	30.76	29.82	1.69M

Hangzhou Flariant Co., Ltd. (605566.SS) SHH