Hunan Huasheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.680 | 8.760 | 8.540 | 8.740 | 8.740 | 5,900,337 |
| 2025-10-22 | 8.700 | 8.800 | 8.660 | 8.740 | 8.740 | 7,813,500 |
| 2025-10-21 | 8.360 | 8.720 | 8.310 | 8.700 | 8.700 | 12,260,074 |
| 2025-10-20 | 8.220 | 8.410 | 8.210 | 8.360 | 8.360 | 6,842,028 |
| 2025-10-17 | 8.500 | 8.500 | 8.140 | 8.170 | 8.170 | 10,188,041 |
| 2025-10-16 | 8.700 | 8.720 | 8.410 | 8.430 | 8.430 | 7,222,800 |
| 2025-10-15 | 8.330 | 8.690 | 8.290 | 8.660 | 8.660 | 10,498,811 |
| 2025-10-14 | 8.750 | 8.750 | 8.300 | 8.330 | 8.330 | 9,397,700 |
| 2025-10-13 | 8.200 | 8.500 | 8.160 | 8.460 | 8.460 | 9,093,900 |
| 2025-10-10 | 8.590 | 8.980 | 8.550 | 8.630 | 8.630 | 11,385,800 |
| 2025-10-09 | 8.760 | 8.820 | 8.560 | 8.600 | 8.600 | 9,231,713 |
| 2025-09-30 | 8.680 | 9.120 | 8.680 | 8.750 | 8.750 | 11,310,041 |
| 2025-09-29 | 8.720 | 8.810 | 8.440 | 8.660 | 8.660 | 10,882,797 |
| 2025-09-26 | 8.930 | 8.930 | 8.660 | 8.700 | 8.700 | 13,798,800 |
| 2025-09-25 | 8.780 | 9.330 | 8.780 | 8.970 | 8.970 | 23,076,738 |
| 2025-09-24 | 8.840 | 8.880 | 8.750 | 8.830 | 8.830 | 9,929,097 |
| 2025-09-23 | 8.690 | 8.910 | 8.510 | 8.900 | 8.900 | 14,872,185 |
| 2025-09-22 | 8.620 | 8.750 | 8.530 | 8.730 | 8.730 | 8,607,285 |
| 2025-09-19 | 8.630 | 8.740 | 8.480 | 8.660 | 8.660 | 10,020,302 |
| 2025-09-18 | 8.760 | 8.850 | 8.510 | 8.580 | 8.580 | 16,089,243 |
| 2025-09-17 | 8.950 | 8.980 | 8.720 | 8.730 | 8.730 | 16,978,622 |
| 2025-09-16 | 8.880 | 9.170 | 8.660 | 9.000 | 9.000 | 24,188,496 |
| 2025-09-15 | 8.600 | 8.910 | 8.460 | 8.870 | 8.870 | 22,352,137 |
| 2025-09-12 | 8.650 | 8.850 | 8.540 | 8.610 | 8.610 | 15,823,600 |
| 2025-09-11 | 8.320 | 8.910 | 8.280 | 8.760 | 8.760 | 25,625,611 |
| 2025-09-10 | 8.290 | 8.470 | 8.250 | 8.350 | 8.350 | 10,145,795 |
| 2025-09-09 | 8.470 | 8.690 | 8.300 | 8.320 | 8.320 | 21,870,900 |
| 2025-09-08 | 8.450 | 8.520 | 8.350 | 8.470 | 8.470 | 16,492,275 |
| 2025-09-05 | 8.610 | 8.650 | 8.260 | 8.430 | 8.430 | 33,154,533 |
| 2025-09-04 | 8.690 | 8.890 | 8.460 | 8.600 | 8.600 | 21,549,021 |
| 2025-09-03 | 9.200 | 9.200 | 8.680 | 8.680 | 8.680 | 30,594,650 |
| 2025-09-02 | 9.510 | 9.710 | 8.910 | 9.070 | 9.070 | 50,197,911 |
| 2025-09-01 | 9.700 | 10.350 | 9.200 | 9.820 | 9.820 | 68,272,645 |
| 2025-08-29 | 10.200 | 10.520 | 9.800 | 9.960 | 9.960 | 98,550,026 |
| 2025-08-28 | 8.830 | 9.560 | 8.770 | 9.560 | 9.560 | 23,528,307 |
| 2025-08-27 | 9.200 | 9.420 | 8.620 | 8.690 | 8.690 | 45,388,042 |
| 2025-08-26 | 9.210 | 9.790 | 9.050 | 9.440 | 9.440 | 55,943,424 |
| 2025-08-25 | 9.170 | 10.180 | 8.800 | 9.620 | 9.620 | 74,576,047 |
| 2025-08-22 | 8.750 | 9.900 | 8.250 | 9.500 | 9.500 | 87,293,927 |
| 2025-08-21 | 9.010 | 9.030 | 8.820 | 9.030 | 9.030 | 28,938,511 |
| 2025-08-20 | 7.630 | 8.210 | 7.470 | 8.210 | 8.210 | 28,885,235 |
| 2025-08-19 | 7.460 | 7.850 | 7.370 | 7.460 | 7.460 | 21,960,901 |
| 2025-08-18 | 7.400 | 7.540 | 7.310 | 7.460 | 7.460 | 19,952,800 |
| 2025-08-15 | 7.160 | 7.390 | 7.120 | 7.290 | 7.290 | 15,215,700 |
| 2025-08-14 | 7.400 | 7.400 | 7.090 | 7.110 | 7.110 | 19,082,100 |
| 2025-08-13 | 7.590 | 7.650 | 7.330 | 7.400 | 7.400 | 16,576,200 |
| 2025-08-12 | 7.400 | 7.550 | 7.330 | 7.510 | 7.510 | 16,575,170 |
| 2025-08-11 | 7.290 | 7.470 | 7.140 | 7.440 | 7.440 | 17,017,301 |
| 2025-08-08 | 7.260 | 7.370 | 7.140 | 7.250 | 7.250 | 14,289,023 |
| 2025-08-07 | 7.180 | 7.380 | 7.110 | 7.210 | 7.210 | 18,823,008 |
| 2025-08-06 | 7.010 | 7.280 | 6.960 | 7.200 | 7.200 | 24,221,200 |
| 2025-08-05 | 7.000 | 7.150 | 6.940 | 6.960 | 6.960 | 13,476,700 |
| 2025-08-04 | 6.670 | 7.050 | 6.610 | 7.030 | 7.030 | 22,625,963 |
| 2025-08-01 | 6.750 | 6.750 | 6.680 | 6.700 | 6.700 | 6,789,600 |
| 2025-07-31 | 6.820 | 6.950 | 6.710 | 6.730 | 6.730 | 13,131,554 |
| 2025-07-30 | 6.770 | 6.850 | 6.680 | 6.840 | 6.840 | 14,701,322 |
| 2025-07-29 | 6.740 | 6.850 | 6.630 | 6.780 | 6.780 | 12,630,713 |
| 2025-07-28 | 6.800 | 6.860 | 6.700 | 6.770 | 6.770 | 11,638,714 |
| 2025-07-25 | 6.680 | 6.890 | 6.580 | 6.810 | 6.810 | 18,400,057 |
| 2025-07-24 | 6.590 | 7.090 | 6.570 | 6.700 | 6.700 | 18,443,073 |
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.