Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.140 | 8.150 | 7.970 | 8.120 | 8.120 | 7,128,600 |
| 2026-01-16 | 7.920 | 8.200 | 7.920 | 8.160 | 8.160 | 10,230,900 |
| 2026-01-15 | 7.970 | 8.040 | 7.900 | 7.950 | 7.950 | 6,547,200 |
| 2026-01-14 | 8.060 | 8.130 | 7.950 | 7.980 | 7.980 | 11,495,200 |
| 2026-01-13 | 8.160 | 8.220 | 8.020 | 8.060 | 8.060 | 9,271,796 |
| 2026-01-12 | 8.200 | 8.270 | 8.150 | 8.150 | 8.150 | 9,478,751 |
| 2026-01-09 | 8.180 | 8.200 | 8.100 | 8.200 | 8.200 | 8,945,750 |
| 2026-01-08 | 8.160 | 8.230 | 8.100 | 8.130 | 8.130 | 9,669,144 |
| 2026-01-07 | 8.310 | 8.330 | 8.170 | 8.170 | 8.170 | 8,111,655 |
| 2026-01-06 | 8.350 | 8.370 | 8.230 | 8.320 | 8.320 | 8,647,210 |
| 2026-01-05 | 8.460 | 8.730 | 8.320 | 8.330 | 8.330 | 9,986,302 |
| 2025-12-31 | 8.370 | 8.440 | 8.220 | 8.260 | 8.260 | 7,584,601 |
| 2025-12-30 | 8.380 | 8.530 | 8.190 | 8.360 | 8.360 | 8,549,188 |
| 2025-12-29 | 8.590 | 8.660 | 8.330 | 8.370 | 8.370 | 10,964,206 |
| 2025-12-26 | 8.740 | 8.800 | 8.570 | 8.590 | 8.590 | 8,407,601 |
| 2025-12-25 | 8.850 | 8.860 | 8.510 | 8.710 | 8.710 | 9,028,856 |
| 2025-12-24 | 8.280 | 8.780 | 8.260 | 8.750 | 8.750 | 13,578,499 |
| 2025-12-23 | 7.950 | 8.570 | 7.950 | 8.310 | 8.310 | 8,843,204 |
| 2025-12-22 | 8.240 | 8.360 | 8.200 | 8.260 | 8.260 | 5,422,774 |
| 2025-12-19 | 7.880 | 8.250 | 7.880 | 8.210 | 8.210 | 9,381,200 |
| 2025-12-18 | 8.050 | 8.150 | 7.910 | 7.910 | 7.910 | 6,135,899 |
| 2025-12-17 | 7.840 | 7.990 | 7.780 | 7.910 | 7.910 | 8,462,300 |
| 2025-12-16 | 8.350 | 8.470 | 7.810 | 7.890 | 7.890 | 14,923,399 |
| 2025-12-15 | 8.660 | 8.670 | 8.370 | 8.400 | 8.400 | 11,498,338 |
| 2025-12-12 | 9.050 | 9.100 | 8.610 | 8.660 | 8.660 | 25,575,801 |
| 2025-12-11 | 9.960 | 9.960 | 9.160 | 9.180 | 9.180 | 42,249,671 |
| 2025-12-10 | 8.710 | 9.380 | 8.690 | 9.050 | 9.050 | 18,953,500 |
| 2025-12-09 | 8.580 | 8.820 | 8.420 | 8.740 | 8.740 | 11,341,409 |
| 2025-12-08 | 8.650 | 8.780 | 8.530 | 8.580 | 8.580 | 7,938,147 |
| 2025-12-05 | 8.610 | 8.650 | 8.500 | 8.610 | 8.610 | 6,768,000 |
| 2025-12-04 | 8.750 | 8.830 | 8.600 | 8.620 | 8.620 | 6,449,300 |
| 2025-12-03 | 8.990 | 9.100 | 8.720 | 8.750 | 8.750 | 8,444,700 |
| 2025-12-02 | 9.150 | 9.170 | 8.920 | 8.960 | 8.960 | 8,050,237 |
| 2025-12-01 | 9.080 | 9.480 | 9.030 | 9.180 | 9.180 | 12,733,100 |
| 2025-11-28 | 8.750 | 9.060 | 8.620 | 8.980 | 8.980 | 10,575,037 |
| 2025-11-27 | 8.720 | 8.980 | 8.700 | 8.760 | 8.760 | 10,451,800 |
| 2025-11-26 | 8.840 | 8.980 | 8.750 | 8.770 | 8.770 | 8,669,237 |
| 2025-11-25 | 8.820 | 9.000 | 8.820 | 8.890 | 8.890 | 10,990,602 |
| 2025-11-24 | 9.080 | 9.080 | 8.620 | 8.740 | 8.740 | 14,401,886 |
| 2025-11-21 | 9.490 | 9.640 | 8.800 | 8.880 | 8.880 | 22,528,500 |
| 2025-11-20 | 9.720 | 10.080 | 9.390 | 9.600 | 9.600 | 26,545,110 |
| 2025-11-19 | 9.910 | 10.400 | 9.710 | 9.940 | 9.940 | 33,039,447 |
| 2025-11-18 | 10.570 | 10.660 | 9.690 | 9.960 | 9.960 | 43,587,747 |
| 2025-11-17 | 9.300 | 10.090 | 9.260 | 10.090 | 10.090 | 16,081,347 |
| 2025-11-14 | 9.100 | 9.610 | 9.040 | 9.170 | 9.170 | 16,420,054 |
| 2025-11-13 | 8.860 | 9.150 | 8.840 | 9.140 | 9.140 | 12,456,982 |
| 2025-11-12 | 8.840 | 9.000 | 8.810 | 8.900 | 8.900 | 9,449,500 |
| 2025-11-11 | 8.650 | 8.880 | 8.570 | 8.880 | 8.880 | 10,707,900 |
| 2025-11-10 | 8.790 | 8.930 | 8.650 | 8.660 | 8.660 | 10,223,911 |
| 2025-11-07 | 9.090 | 9.120 | 8.710 | 8.740 | 8.740 | 16,466,302 |
| 2025-11-06 | 8.840 | 9.180 | 8.700 | 9.090 | 9.090 | 17,661,600 |
| 2025-11-05 | 8.910 | 8.950 | 8.690 | 8.820 | 8.820 | 9,767,602 |
| 2025-11-04 | 8.740 | 8.880 | 8.720 | 8.840 | 8.840 | 8,626,400 |
| 2025-11-03 | 8.810 | 8.830 | 8.650 | 8.760 | 8.760 | 6,932,443 |
| 2025-10-31 | 8.520 | 8.880 | 8.520 | 8.800 | 8.800 | 11,518,353 |
| 2025-10-30 | 8.600 | 8.840 | 8.450 | 8.520 | 8.520 | 11,472,600 |
| 2025-10-29 | 8.710 | 8.820 | 8.620 | 8.710 | 8.710 | 5,682,200 |
| 2025-10-28 | 8.710 | 8.830 | 8.630 | 8.760 | 8.760 | 6,321,000 |
| 2025-10-27 | 8.750 | 8.770 | 8.650 | 8.680 | 8.680 | 6,305,485 |
| 2025-10-24 | 8.710 | 8.860 | 8.600 | 8.690 | 8.690 | 8,067,700 |
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.