Stock listing
Shanghai:605566 Hangzhou Flariant Co., Ltd. (福莱蒽特) 股价
Follow Hangzhou Flariant Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:605566
¥24.45 CNY -0.25 (-1.0%)
Close on Nov 2, 2026
- Day range
- ¥23.90 – ¥25.40 CNYNov 2, 2026
- Volume
- 5.16M sharesNov 2, 2026
- Market cap
- ¥3.26B CNYAt the close on Nov 2, 2026 · price × 133.3M shares outstanding
- 52-week range
- ¥20.07 – ¥52.93 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥126.4M CNYMedian day 3.61M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:605566 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.45 | -0.25 | -1.0% | ¥25.16 | ¥25.40 | ¥23.90 | 5,155,000 | |
| ¥24.70 | -1.90 | -7.1% | ¥26.07 | ¥26.74 | ¥24.70 | 5,479,000 | |
| ¥26.60 | -2.00 | -7.0% | ¥29.40 | ¥30.18 | ¥26.50 | 8,777,364 | |
| ¥28.60 | +2.60 | +10.0% | ¥26.33 | ¥28.60 | ¥25.00 | 5,823,220 | |
| ¥26.00 | -0.33 | -1.3% | ¥26.80 | ¥27.97 | ¥25.88 | 4,796,200 | |
| ¥26.33 | +0.33 | +1.3% | ¥25.78 | ¥27.28 | ¥25.72 | 3,972,600 | |
| ¥26.00 | -0.40 | -1.5% | ¥26.22 | ¥26.43 | ¥23.76 | 4,609,500 | |
| ¥26.40 | -1.01 | -3.7% | ¥27.54 | ¥27.80 | ¥26.36 | 2,014,500 | |
| ¥27.41 | -0.72 | -2.6% | ¥28.02 | ¥28.66 | ¥27.32 | 2,036,600 | |
| ¥28.13 | +0.26 | +0.9% | ¥28.11 | ¥29.09 | ¥27.74 | 2,126,700 | |
| ¥27.87 | -0.17 | -0.6% | ¥27.70 | ¥28.25 | ¥26.26 | 2,636,701 | |
| ¥28.04 | -1.11 | -3.8% | ¥29.57 | ¥29.78 | ¥27.66 | 3,851,300 | |
| ¥29.15 | -1.16 | -3.8% | ¥28.75 | ¥30.19 | ¥28.75 | 2,508,700 | |
| ¥30.31 | -1.73 | -5.4% | ¥32.04 | ¥32.35 | ¥30.13 | 3,552,700 | |
| ¥32.04 | +0.64 | +2.0% | ¥31.39 | ¥32.25 | ¥30.18 | 3,978,901 | |
| ¥31.40 | -2.07 | -6.2% | ¥32.90 | ¥33.59 | ¥31.40 | 3,632,401 | |
| ¥33.47 | -0.65 | -1.9% | ¥34.12 | ¥34.80 | ¥31.81 | 5,910,500 | |
| ¥34.12 | +2.05 | +6.4% | ¥32.38 | ¥34.95 | ¥32.08 | 6,818,201 | |
| ¥32.07 | +0.05 | +0.2% | ¥32.14 | ¥32.80 | ¥31.81 | 3,463,201 | |
| ¥32.02 | +0.01 | 0.0% | ¥32.33 | ¥32.55 | ¥31.53 | 3,595,100 | |
| ¥32.01 | -0.81 | -2.5% | ¥32.60 | ¥33.19 | ¥31.37 | 6,470,300 | |
| ¥32.82 | -0.50 | -1.5% | ¥33.00 | ¥34.32 | ¥32.47 | 8,075,400 | |
| ¥33.32 | +1.66 | +5.2% | ¥31.52 | ¥33.76 | ¥31.08 | 9,845,039 | |
| ¥31.66 | +1.22 | +4.0% | ¥30.66 | ¥32.03 | ¥30.20 | 10,721,139 | |
| ¥30.44 | +2.77 | +10.0% | ¥27.95 | ¥30.44 | ¥27.73 | 6,593,200 | |
| ¥27.67 | +0.79 | +2.9% | ¥26.77 | ¥27.98 | ¥26.77 | 4,544,500 | |
| ¥26.88 | -0.70 | -2.5% | ¥27.86 | ¥27.97 | ¥26.70 | 6,426,900 | |
| ¥27.58 | +2.51 | +10.0% | ¥25.09 | ¥27.58 | ¥24.84 | 3,429,300 | |
| ¥25.07 | -0.47 | -1.8% | ¥25.56 | ¥25.65 | ¥25.01 | 2,051,700 | |
| ¥25.54 | -0.19 | -0.7% | ¥25.60 | ¥26.09 | ¥25.33 | 2,575,400 | |
| ¥25.73 | -0.94 | -3.5% | ¥26.45 | ¥26.65 | ¥25.05 | 3,430,500 | |
| ¥26.67 | -0.78 | -2.8% | ¥27.05 | ¥27.53 | ¥26.63 | 2,985,500 | |
| ¥27.45 | -0.51 | -1.8% | ¥27.85 | ¥28.06 | ¥27.13 | 2,833,218 | |
| ¥27.96 | -0.31 | -1.1% | ¥28.32 | ¥28.32 | ¥27.53 | 3,142,887 | |
| ¥28.27 | -0.07 | -0.2% | ¥28.27 | ¥28.88 | ¥27.82 | 3,743,100 | |
| ¥28.34 | -0.65 | -2.2% | ¥29.00 | ¥29.30 | ¥28.10 | 4,484,700 | |
| ¥28.99 | -0.45 | -1.5% | ¥29.66 | ¥30.39 | ¥28.53 | 5,535,118 | |
| ¥29.44 | +0.43 | +1.5% | ¥28.50 | ¥30.50 | ¥28.50 | 8,343,510 | |
| ¥29.01 | -0.14 | -0.5% | ¥29.13 | ¥29.82 | ¥28.34 | 9,484,469 | |
| ¥29.15 | +0.64 | +2.2% | ¥28.01 | ¥31.35 | ¥26.95 | 14,500,650 | |
| ¥28.51 | +2.59 | +10.0% | ¥25.79 | ¥28.51 | ¥25.78 | 4,783,500 | |
| ¥25.92 | +0.55 | +2.2% | ¥25.60 | ¥25.98 | ¥25.03 | 2,571,700 | |
| ¥25.37 | -0.25 | -1.0% | ¥25.77 | ¥25.95 | ¥25.11 | 2,387,500 | |
| ¥25.62 | +0.52 | +2.1% | ¥24.98 | ¥25.75 | ¥24.97 | 2,206,300 | |
| ¥25.10 | -0.70 | -2.7% | ¥25.64 | ¥25.83 | ¥24.60 | 2,494,610 | |
| ¥25.80 | +0.26 | +1.0% | ¥25.48 | ¥25.88 | ¥24.83 | 1,672,939 | |
| ¥25.54 | +0.09 | +0.4% | ¥25.87 | ¥26.01 | ¥25.34 | 2,345,500 | |
| ¥25.45 | -2.26 | -8.2% | ¥27.11 | ¥27.80 | ¥25.40 | 4,247,100 | |
| ¥27.71 | +0.67 | +2.5% | ¥27.10 | ¥27.93 | ¥26.90 | 3,079,000 | |
| ¥27.04 | +0.88 | +3.4% | ¥26.27 | ¥27.13 | ¥26.00 | 2,295,735 | |
| ¥26.16 | +0.14 | +0.5% | ¥26.04 | ¥26.33 | ¥25.77 | 2,073,700 | |
| ¥26.02 | -0.84 | -3.1% | ¥26.73 | ¥27.10 | ¥26.02 | 3,388,000 | |
| ¥26.86 | +0.52 | +2.0% | ¥26.34 | ¥27.50 | ¥26.34 | 3,396,234 | |
| ¥26.34 | +0.25 | +1.0% | ¥25.93 | ¥26.51 | ¥25.46 | 2,897,400 | |
| ¥26.09 | +0.28 | +1.1% | ¥25.83 | ¥26.09 | ¥25.20 | 3,066,850 | |
| ¥25.81 | +0.06 | +0.2% | ¥25.50 | ¥25.95 | ¥24.88 | 4,133,357 | |
| ¥25.75 | +1.17 | +4.8% | ¥24.48 | ¥25.98 | ¥24.36 | 4,721,100 | |
| ¥24.58 | +0.75 | +3.1% | ¥23.91 | ¥24.78 | ¥23.76 | 3,858,800 | |
| ¥23.83 | +0.57 | +2.5% | ¥23.55 | ¥24.20 | ¥23.05 | 3,584,900 | |
| ¥23.26 | +0.88 | +3.9% | ¥22.38 | ¥23.29 | ¥22.28 | 3,502,700 |
- Ticker
- Shanghai:605566
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 3, 2026
(605566)"HANGZHOU FLARIANT CO., LTD."Announcement on Providing Guarantee for Controlled Subsidiary
Latest news
(605566)"HANGZHOU FLARIANT CO., LTD."Report for Q3 2026
Oct 28, 2026
Closed ¥28.60 (+10.0%) on Oct 28, 2026
(605566)"HANGZHOU FLARIANT CO., LTD."Announcement on Provision for Asset Impairment
Oct 28, 2026
Closed ¥28.60 (+10.0%) on Oct 28, 2026
(605566)"HANGZHOU FLARIANT CO., LTD."Announcement on Key Operating Data for January to September 2026
Oct 28, 2026
Closed ¥28.60 (+10.0%) on Oct 28, 2026
(605566)"HANGZHOU FLARIANT CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥28.60 (+10.0%) on Oct 28, 2026
(605566)"HANGZHOU FLARIANT CO., LTD."Announcement on Signing of Service Agreement by Wholly-owned Subsidiary
Oct 10, 2026
Closed ¥31.40 (-6.2%) on Oct 12, 2026
Announcement on Redemption upon Maturity of Cash Management Products Purchased with Certain Idle Raised Funds and Continued Cash Management
Sep 16, 2026
Closed ¥27.58 (+10.0%) on Sep 16, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 9, 2026
Closed ¥27.45 (-1.8%) on Sep 9, 2026
Semi-annual Report for 2026
Aug 29, 2026
Closed ¥29.15 (+2.2%) on Aug 31, 2026
Announcement on Providing Guarantee for Controlled Subsidiary
Aug 13, 2026
Closed ¥26.02 (-3.1%) on Aug 13, 2026
Hangzhou Flariant Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 36 in the last 12 months · 53 in all · newest Nov 3, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Hangzhou Flariant Co., Ltd.