Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 9.350 | 10.380 | 9.350 | 10.110 | 10.110 | 101,623,651 |
| 2026-04-21 | 11.210 | 11.210 | 9.750 | 9.790 | 9.790 | 121,064,270 |
| 2026-04-20 | 9.280 | 10.190 | 9.280 | 10.190 | 10.190 | 35,666,217 |
| 2026-04-17 | 8.980 | 9.260 | 8.850 | 9.260 | 9.260 | 40,998,061 |
| 2026-04-16 | 7.650 | 8.420 | 7.590 | 8.420 | 8.420 | 20,607,837 |
| 2026-04-15 | 7.870 | 7.880 | 7.620 | 7.650 | 7.650 | 10,633,401 |
| 2026-04-14 | 7.930 | 7.960 | 7.680 | 7.800 | 7.800 | 13,406,100 |
| 2026-04-13 | 8.100 | 8.100 | 7.730 | 7.850 | 7.850 | 22,651,200 |
| 2026-04-10 | 7.480 | 8.150 | 7.440 | 8.150 | 8.150 | 17,633,812 |
| 2026-04-09 | 7.390 | 7.490 | 7.310 | 7.410 | 7.410 | 6,123,600 |
| 2026-04-08 | 7.380 | 7.470 | 7.300 | 7.390 | 7.390 | 7,047,585 |
| 2026-04-07 | 7.140 | 7.250 | 7.110 | 7.240 | 7.240 | 5,025,135 |
| 2026-04-03 | 7.260 | 7.470 | 7.010 | 7.180 | 7.180 | 10,119,451 |
| 2026-04-02 | 7.470 | 7.510 | 7.220 | 7.270 | 7.270 | 10,130,351 |
| 2026-04-01 | 7.930 | 7.980 | 7.280 | 7.520 | 7.520 | 25,711,537 |
| 2026-03-31 | 7.990 | 8.160 | 7.890 | 7.890 | 7.890 | 6,140,200 |
| 2026-03-30 | 8.090 | 8.200 | 7.940 | 8.040 | 8.040 | 5,484,800 |
| 2026-03-27 | 8.000 | 8.160 | 7.950 | 8.100 | 8.100 | 5,801,843 |
| 2026-03-26 | 8.300 | 8.380 | 7.990 | 8.070 | 8.070 | 7,341,000 |
| 2026-03-25 | 8.020 | 8.260 | 7.910 | 8.260 | 8.260 | 7,566,599 |
| 2026-03-24 | 7.750 | 8.000 | 7.650 | 7.980 | 7.980 | 11,709,000 |
| 2026-03-23 | 8.120 | 8.190 | 7.510 | 7.590 | 7.590 | 15,963,348 |
| 2026-03-20 | 8.840 | 8.840 | 8.330 | 8.330 | 8.330 | 14,109,800 |
| 2026-03-19 | 8.370 | 8.780 | 8.320 | 8.690 | 8.690 | 17,843,448 |
| 2026-03-18 | 8.220 | 8.550 | 8.150 | 8.470 | 8.470 | 8,952,300 |
| 2026-03-17 | 8.550 | 8.580 | 8.180 | 8.180 | 8.180 | 8,054,200 |
| 2026-03-16 | 8.330 | 8.500 | 8.280 | 8.450 | 8.450 | 7,953,500 |
| 2026-03-13 | 8.600 | 8.780 | 8.330 | 8.350 | 8.350 | 14,898,752 |
| 2026-03-12 | 8.630 | 8.700 | 8.440 | 8.510 | 8.510 | 9,498,907 |
| 2026-03-11 | 8.740 | 8.750 | 8.500 | 8.630 | 8.630 | 13,778,506 |
| 2026-03-10 | 8.260 | 8.750 | 8.220 | 8.710 | 8.710 | 19,327,850 |
| 2026-03-09 | 8.010 | 8.290 | 7.990 | 8.250 | 8.250 | 8,972,999 |
| 2026-03-06 | 7.750 | 8.180 | 7.740 | 8.120 | 8.120 | 9,238,625 |
| 2026-03-05 | 7.790 | 7.860 | 7.740 | 7.780 | 7.780 | 3,599,405 |
| 2026-03-04 | 7.540 | 7.760 | 7.450 | 7.730 | 7.730 | 5,454,470 |
| 2026-03-03 | 7.830 | 7.930 | 7.580 | 7.580 | 7.580 | 7,692,800 |
| 2026-03-02 | 7.950 | 7.970 | 7.780 | 7.880 | 7.880 | 8,230,200 |
| 2026-02-27 | 7.990 | 8.040 | 7.950 | 8.040 | 8.040 | 5,074,500 |
| 2026-02-26 | 8.030 | 8.060 | 7.960 | 7.970 | 7.970 | 5,589,500 |
| 2026-02-25 | 8.010 | 8.060 | 8.000 | 8.020 | 8.020 | 5,195,999 |
| 2026-02-24 | 7.910 | 8.040 | 7.870 | 8.020 | 8.020 | 7,728,500 |
| 2026-02-13 | 7.960 | 8.030 | 7.860 | 7.870 | 7.870 | 11,866,199 |
| 2026-02-12 | 8.130 | 8.200 | 8.000 | 8.020 | 8.020 | 14,355,901 |
| 2026-02-11 | 8.330 | 8.400 | 8.110 | 8.110 | 8.110 | 17,342,065 |
| 2026-02-10 | 8.410 | 8.490 | 8.330 | 8.380 | 8.380 | 14,960,799 |
| 2026-02-09 | 8.520 | 8.550 | 8.360 | 8.430 | 8.430 | 21,770,936 |
| 2026-02-06 | 8.940 | 8.940 | 8.370 | 8.410 | 8.410 | 42,899,745 |
| 2026-02-05 | 8.200 | 9.030 | 8.150 | 9.030 | 9.030 | 22,243,255 |
| 2026-02-04 | 8.180 | 8.300 | 8.110 | 8.210 | 8.210 | 5,436,900 |
| 2026-02-03 | 8.020 | 8.200 | 8.020 | 8.180 | 8.180 | 5,785,300 |
| 2026-02-02 | 8.370 | 8.400 | 8.000 | 8.010 | 8.010 | 9,973,559 |
| 2026-01-30 | 7.920 | 8.520 | 7.920 | 8.430 | 8.430 | 19,504,485 |
| 2026-01-29 | 8.150 | 8.150 | 7.920 | 7.970 | 7.970 | 9,024,085 |
| 2026-01-28 | 8.240 | 8.290 | 8.080 | 8.170 | 8.170 | 8,394,954 |
| 2026-01-27 | 8.110 | 8.230 | 8.020 | 8.180 | 8.180 | 5,515,600 |
| 2026-01-26 | 8.380 | 8.440 | 8.140 | 8.150 | 8.150 | 8,080,200 |
| 2026-01-23 | 8.320 | 8.390 | 8.240 | 8.390 | 8.390 | 6,718,500 |
| 2026-01-22 | 8.180 | 8.340 | 8.160 | 8.330 | 8.330 | 9,198,500 |
| 2026-01-21 | 8.110 | 8.220 | 8.020 | 8.180 | 8.180 | 6,851,460 |
| 2026-01-20 | 8.110 | 8.420 | 8.020 | 8.190 | 8.190 | 10,705,796 |
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.