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
¥28.13 CNY +0.26 (+0.9%)
Close on Oct 20, 2026
- Day range
- ¥27.74 – ¥29.09 CNYOct 20, 2026
- Volume
- 2.13M sharesOct 20, 2026
- Market cap
- ¥3.75B CNYAt the close on Oct 20, 2026 · price × 133.3M shares outstanding
- 52-week range
- ¥20.07 – ¥52.93 CNYLowest and highest trades, Oct 21, 2025 – Oct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · SSE:605566 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥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 | |
| ¥22.38 | +0.75 | +3.5% | ¥21.95 | ¥23.18 | ¥21.95 | 4,677,600 | |
| ¥21.63 | -1.59 | -6.8% | ¥22.95 | ¥23.28 | ¥21.47 | 4,533,349 | |
| ¥23.22 | +0.52 | +2.3% | ¥22.59 | ¥23.54 | ¥22.42 | 4,807,321 | |
| ¥22.70 | -0.08 | -0.4% | ¥22.55 | ¥23.58 | ¥22.55 | 3,648,400 | |
| ¥22.78 | +1.08 | +5.0% | ¥22.40 | ¥22.80 | ¥21.79 | 4,632,335 | |
| ¥21.70 | -1.20 | -5.2% | ¥22.97 | ¥23.33 | ¥21.63 | 3,566,800 | |
| ¥22.90 | +1.13 | +5.2% | ¥21.92 | ¥23.44 | ¥21.36 | 4,740,200 | |
| ¥21.77 | -1.07 | -4.7% | ¥22.33 | ¥23.23 | ¥21.54 | 5,117,800 | |
| ¥22.84 | +0.59 | +2.7% | ¥22.30 | ¥22.89 | ¥20.07 | 6,083,000 | |
| ¥22.25 | -1.45 | -6.1% | ¥23.72 | ¥24.18 | ¥21.60 | 5,268,910 |
- Ticker
- Shanghai:605566
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 10, 2026
(605566)"HANGZHOU FLARIANT CO., LTD."Announcement on Signing of Service Agreement by Wholly-owned Subsidiary
Latest news
(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
(605566)"HANGZHOU FLARIANT CO., LTD."Announcement on Providing Guarantee for Controlled 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
Announcement on Implementation of Dividend Distribution for 2025
Jul 9, 2026
Closed ¥28.42 (-4.0%) on Jul 9, 2026
Announcement on Expiration of the 1st Lock-up Period and Achievement of Unlocking Conditions of 2025 Employee Stock Ownership Plan
Jul 1, 2026
Closed ¥35.46 (+0.5%) on Jul 1, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Jun 26, 2026
Closed ¥39.32 (-0.3%) on Jun 26, 2026
Announcement on Redemption at Maturity of Partial Idle Raised Funds Used for Cash Management and Continuing Cash Management
Jun 16, 2026
Closed ¥47.90 (+2.7%) on Jun 16, 2026
Hangzhou Flariant Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 32 in the last 12 months · 48 in all · newest Oct 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Hangzhou Flariant Co., Ltd.