Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.840 | 6.960 | 6.790 | 6.850 | 6.850 | 7,466,280 |
| 2026-10-20 | 6.700 | 6.840 | 6.660 | 6.790 | 6.790 | 7,739,580 |
| 2026-10-19 | 6.660 | 6.750 | 6.510 | 6.730 | 6.730 | 9,656,800 |
| 2026-10-16 | 6.850 | 6.970 | 6.630 | 6.690 | 6.690 | 9,610,775 |
| 2026-10-15 | 6.860 | 7.010 | 6.760 | 6.770 | 6.770 | 12,665,643 |
| 2026-10-14 | 7.200 | 7.330 | 7.050 | 7.050 | 7.050 | 10,539,440 |
| 2026-10-13 | 6.880 | 7.250 | 6.810 | 7.180 | 7.180 | 16,383,700 |
| 2026-10-12 | 7.260 | 7.300 | 6.960 | 6.960 | 6.960 | 15,954,800 |
| 2026-10-09 | 7.110 | 7.390 | 6.800 | 7.350 | 7.350 | 24,978,901 |
| 2026-10-08 | 7.110 | 7.780 | 7.080 | 7.150 | 7.150 | 33,834,713 |
| 2026-09-30 | 7.770 | 7.770 | 7.350 | 7.350 | 7.350 | 42,364,700 |
| 2026-09-29 | 8.260 | 9.090 | 8.100 | 8.170 | 8.170 | 59,808,900 |
| 2026-09-28 | 8.680 | 8.760 | 8.250 | 8.260 | 8.260 | 38,391,205 |
| 2026-09-24 | 8.500 | 9.250 | 8.400 | 9.170 | 9.170 | 51,569,874 |
| 2026-09-23 | 8.980 | 9.150 | 8.370 | 8.410 | 8.410 | 22,505,328 |
| 2026-09-22 | 9.180 | 9.290 | 8.820 | 8.880 | 8.880 | 24,138,500 |
| 2026-09-21 | 9.040 | 9.270 | 8.760 | 9.270 | 9.270 | 30,868,598 |
| 2026-09-18 | 8.740 | 9.370 | 8.540 | 8.950 | 8.950 | 29,026,301 |
| 2026-09-17 | 8.160 | 8.840 | 8.120 | 8.520 | 8.520 | 16,821,500 |
| 2026-09-16 | 7.940 | 8.260 | 7.850 | 8.170 | 8.170 | 7,908,500 |
| 2026-09-15 | 8.260 | 8.300 | 7.960 | 7.970 | 7.970 | 8,319,300 |
| 2026-09-14 | 8.540 | 8.540 | 8.250 | 8.300 | 8.300 | 9,041,800 |
| 2026-09-11 | 8.580 | 8.600 | 8.400 | 8.460 | 8.460 | 7,265,100 |
| 2026-09-10 | 8.710 | 8.800 | 8.590 | 8.640 | 8.640 | 7,397,700 |
| 2026-09-09 | 8.790 | 8.870 | 8.610 | 8.690 | 8.690 | 9,198,985 |
| 2026-09-08 | 8.920 | 9.180 | 8.700 | 8.830 | 8.830 | 13,058,735 |
| 2026-09-07 | 8.640 | 9.130 | 8.630 | 9.020 | 9.020 | 19,731,640 |
| 2026-09-04 | 8.940 | 8.970 | 8.630 | 8.680 | 8.680 | 15,176,200 |
| 2026-09-03 | 8.700 | 9.060 | 8.520 | 8.950 | 8.950 | 18,901,584 |
| 2026-09-02 | 8.630 | 8.730 | 8.470 | 8.700 | 8.700 | 8,430,600 |
| 2026-09-01 | 8.700 | 8.830 | 8.600 | 8.630 | 8.630 | 6,471,611 |
| 2026-08-31 | 8.460 | 8.730 | 8.400 | 8.660 | 8.660 | 9,368,910 |
| 2026-08-28 | 8.550 | 8.650 | 8.490 | 8.540 | 8.540 | 10,327,235 |
| 2026-08-27 | 8.420 | 8.700 | 8.380 | 8.590 | 8.590 | 11,692,300 |
| 2026-08-26 | 8.250 | 8.520 | 8.110 | 8.450 | 8.450 | 13,790,200 |
| 2026-08-25 | 7.840 | 8.250 | 7.780 | 8.230 | 8.230 | 11,003,100 |
| 2026-08-24 | 8.070 | 8.110 | 7.780 | 7.900 | 7.900 | 7,402,100 |
| 2026-08-21 | 7.850 | 8.070 | 7.700 | 8.030 | 8.030 | 8,031,000 |
| 2026-08-20 | 8.000 | 8.050 | 7.850 | 7.890 | 7.890 | 7,100,300 |
| 2026-08-19 | 8.150 | 8.200 | 7.880 | 7.880 | 7.880 | 12,397,078 |
| 2026-08-18 | 8.520 | 8.530 | 8.220 | 8.250 | 8.250 | 13,044,978 |
| 2026-08-17 | 8.370 | 8.600 | 8.180 | 8.500 | 8.500 | 19,461,203 |
| 2026-08-14 | 8.860 | 9.050 | 8.310 | 8.420 | 8.420 | 30,844,043 |
| 2026-08-13 | 8.630 | 9.300 | 8.510 | 9.090 | 9.090 | 44,966,058 |
| 2026-08-12 | 8.300 | 8.480 | 8.280 | 8.450 | 8.450 | 12,703,023 |
| 2026-08-11 | 8.330 | 8.420 | 8.080 | 8.300 | 8.300 | 12,001,401 |
| 2026-08-10 | 8.310 | 8.480 | 8.160 | 8.260 | 8.260 | 15,990,500 |
| 2026-08-07 | 8.840 | 8.840 | 8.210 | 8.400 | 8.400 | 30,659,900 |
| 2026-08-06 | 8.120 | 8.840 | 8.120 | 8.840 | 8.840 | 10,704,785 |
| 2026-08-05 | 7.810 | 8.050 | 7.760 | 8.040 | 8.040 | 10,829,200 |
| 2026-08-04 | 7.610 | 7.930 | 7.560 | 7.800 | 7.800 | 10,933,574 |
| 2026-08-03 | 7.320 | 7.550 | 7.300 | 7.550 | 7.550 | 8,085,160 |
| 2026-07-31 | 7.200 | 7.420 | 7.200 | 7.370 | 7.370 | 12,122,206 |
| 2026-07-30 | 7.410 | 7.550 | 7.010 | 7.060 | 7.060 | 12,624,600 |
| 2026-07-29 | 7.500 | 7.520 | 7.230 | 7.390 | 7.390 | 11,613,400 |
| 2026-07-28 | 7.150 | 7.540 | 7.150 | 7.350 | 7.350 | 10,536,600 |
| 2026-07-27 | 6.970 | 7.280 | 6.940 | 7.280 | 7.280 | 10,252,300 |
| 2026-07-24 | 6.960 | 7.100 | 6.880 | 6.970 | 6.970 | 9,003,100 |
| 2026-07-23 | 6.700 | 7.140 | 6.670 | 7.090 | 7.090 | 16,029,700 |
| 2026-07-22 | 6.710 | 6.920 | 6.650 | 6.720 | 6.720 | 11,227,601 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.