Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.790 | 6.820 | 6.070 | 6.800 | 6.800 | 17,922,401 |
| 2026-07-20 | 7.240 | 7.320 | 6.530 | 6.730 | 6.730 | 14,369,400 |
| 2026-07-17 | 7.610 | 7.700 | 7.000 | 7.180 | 7.180 | 12,948,548 |
| 2026-07-16 | 7.610 | 7.820 | 7.520 | 7.620 | 7.620 | 8,526,900 |
| 2026-07-15 | 7.630 | 7.980 | 7.590 | 7.680 | 7.680 | 9,603,600 |
| 2026-07-14 | 7.650 | 7.740 | 7.420 | 7.720 | 7.720 | 12,291,065 |
| 2026-07-13 | 8.300 | 8.450 | 7.720 | 7.730 | 7.730 | 16,076,600 |
| 2026-07-10 | 8.330 | 8.640 | 8.180 | 8.390 | 8.390 | 14,244,600 |
| 2026-07-09 | 8.290 | 8.490 | 8.080 | 8.340 | 8.340 | 15,167,600 |
| 2026-07-08 | 8.510 | 8.570 | 8.220 | 8.300 | 8.300 | 14,468,767 |
| 2026-07-07 | 9.240 | 9.260 | 8.570 | 8.620 | 8.620 | 19,725,300 |
| 2026-07-06 | 9.330 | 9.460 | 9.010 | 9.160 | 9.160 | 23,257,301 |
| 2026-07-03 | 9.630 | 9.910 | 9.100 | 9.520 | 9.520 | 50,235,048 |
| 2026-07-02 | 8.520 | 9.530 | 8.500 | 9.530 | 9.530 | 15,726,100 |
| 2026-07-01 | 8.490 | 8.750 | 8.250 | 8.660 | 8.660 | 20,161,885 |
| 2026-06-30 | 8.610 | 8.660 | 7.960 | 8.320 | 8.320 | 19,885,758 |
| 2026-06-29 | 8.190 | 8.300 | 7.950 | 8.050 | 8.050 | 14,304,800 |
| 2026-06-26 | 8.640 | 8.650 | 8.230 | 8.300 | 8.300 | 14,876,449 |
| 2026-06-25 | 8.800 | 8.940 | 8.590 | 8.630 | 8.630 | 13,570,663 |
| 2026-06-24 | 9.000 | 9.170 | 8.710 | 8.840 | 8.840 | 15,801,299 |
| 2026-06-23 | 9.040 | 9.510 | 9.000 | 9.120 | 9.120 | 19,695,701 |
| 2026-06-22 | 8.960 | 9.090 | 8.800 | 9.040 | 9.040 | 15,953,011 |
| 2026-06-18 | 9.110 | 9.130 | 8.860 | 9.010 | 9.010 | 12,267,030 |
| 2026-06-17 | 9.020 | 9.320 | 9.010 | 9.170 | 9.170 | 14,689,200 |
| 2026-06-16 | 9.100 | 9.200 | 8.700 | 9.130 | 9.130 | 17,119,923 |
| 2026-06-15 | 9.110 | 9.290 | 8.970 | 9.020 | 9.020 | 15,380,600 |
| 2026-06-12 | 9.190 | 9.340 | 8.950 | 9.100 | 9.100 | 14,733,100 |
| 2026-06-11 | 9.040 | 9.180 | 8.910 | 9.080 | 9.080 | 12,389,612 |
| 2026-06-10 | 9.360 | 9.450 | 9.030 | 9.200 | 9.200 | 12,171,800 |
| 2026-06-09 | 9.520 | 9.520 | 9.000 | 9.360 | 9.360 | 15,080,501 |
| 2026-06-08 | 9.070 | 9.550 | 9.000 | 9.220 | 9.220 | 19,632,100 |
| 2026-06-05 | 9.660 | 9.910 | 9.370 | 9.560 | 9.560 | 22,671,133 |
| 2026-06-04 | 10.000 | 10.340 | 9.580 | 9.660 | 9.660 | 27,445,600 |
| 2026-06-03 | 10.340 | 10.380 | 9.820 | 9.920 | 9.920 | 32,158,903 |
| 2026-06-02 | 11.500 | 11.500 | 10.360 | 10.380 | 10.380 | 46,947,010 |
| 2026-06-01 | 10.680 | 11.280 | 10.470 | 11.280 | 11.280 | 25,535,210 |
| 2026-05-29 | 10.280 | 10.800 | 10.140 | 10.250 | 10.250 | 44,440,900 |
| 2026-05-28 | 10.270 | 10.980 | 10.110 | 10.160 | 10.160 | 39,469,500 |
| 2026-05-27 | 10.380 | 10.710 | 10.050 | 10.200 | 10.200 | 44,786,004 |
| 2026-05-26 | 11.880 | 11.920 | 11.010 | 11.010 | 11.010 | 50,900,647 |
| 2026-05-25 | 13.600 | 13.850 | 12.230 | 12.230 | 12.230 | 67,050,898 |
| 2026-05-22 | 13.090 | 13.850 | 11.740 | 13.590 | 13.590 | 112,711,747 |
| 2026-05-21 | 10.960 | 13.040 | 10.960 | 13.040 | 13.040 | 97,634,995 |
| 2026-05-20 | 12.660 | 12.680 | 11.850 | 11.850 | 11.850 | 20,828,600 |
| 2026-05-19 | 13.120 | 13.600 | 12.520 | 13.170 | 13.170 | 68,522,553 |
| 2026-05-18 | 12.600 | 13.860 | 12.350 | 13.490 | 13.490 | 92,432,497 |
| 2026-05-15 | 14.880 | 15.610 | 12.770 | 13.100 | 13.100 | 125,213,582 |
| 2026-05-14 | 14.190 | 14.190 | 14.190 | 14.190 | 14.190 | 4,351,158 |
| 2026-05-13 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 14,498,444 |
| 2026-05-12 | 11.900 | 12.320 | 11.500 | 11.730 | 11.730 | 44,474,043 |
| 2026-05-11 | 11.930 | 13.120 | 11.830 | 12.090 | 12.090 | 65,852,291 |
| 2026-05-08 | 11.750 | 12.430 | 11.610 | 11.930 | 11.930 | 50,394,542 |
| 2026-05-07 | 11.090 | 12.220 | 11.000 | 11.760 | 11.750 | 79,236,212 |
| 2026-05-06 | 11.020 | 11.260 | 10.480 | 11.200 | 11.191 | 74,817,446 |
| 2026-04-30 | 11.820 | 12.290 | 10.680 | 10.800 | 10.800 | 97,634,587 |
| 2026-04-29 | 10.150 | 11.170 | 10.140 | 11.170 | 11.170 | 32,500,155 |
| 2026-04-28 | 9.200 | 10.150 | 9.200 | 10.150 | 10.150 | 46,431,026 |
| 2026-04-27 | 8.960 | 9.530 | 8.600 | 9.230 | 9.230 | 48,710,555 |
| 2026-04-24 | 9.690 | 10.210 | 9.000 | 9.120 | 9.120 | 61,128,075 |
| 2026-04-23 | 9.400 | 10.620 | 9.200 | 9.840 | 9.840 | 75,749,486 |
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.