Hunan Hualian China Industry Co., Ltd. - 001216.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.99	18.1	18.1	18.31	17.86	4.24M
February 12, 2026	18.27	17.98	17.98	18.33	17.97	5.05M
February 11, 2026	18.41	18.22	18.22	18.5	18.16	4.78M
February 10, 2026	18.81	18.36	18.36	19.13	18.36	7.74M
February 09, 2026	18.67	18.81	18.81	18.87	18.4	7.25M
February 06, 2026	18.2	18.54	18.54	18.65	18.02	7.11M
February 05, 2026	18.18	18.32	18.32	18.61	18.13	6.38M
February 04, 2026	18.16	18.28	18.28	18.52	18.05	5.11M
February 03, 2026	18.14	18.25	18.25	18.31	18.04	4.46M
February 02, 2026	18.11	18.07	18.07	18.48	17.9	5.95M
January 30, 2026	18.2	18.17	18.17	18.37	17.88	5.86M
January 29, 2026	17.9	18.47	18.47	18.98	17.64	12.13M
January 28, 2026	17.57	18.1	18.1	18.34	17.22	11.58M
January 27, 2026	17.92	17.6	17.6	17.93	17.33	7.27M
January 26, 2026	18.37	18	18	18.66	17.85	7.55M
January 23, 2026	18.2	18.39	18.39	18.42	18.12	5.93M
January 22, 2026	18.52	18.24	18.24	18.56	18.23	6.99M
January 21, 2026	18.45	18.51	18.51	18.58	18.04	6.86M
January 20, 2026	18.65	18.41	18.41	18.77	18.31	8.12M
January 19, 2026	18.1	18.72	18.72	19.1	17.91	10.73M
January 16, 2026	19.18	18.28	18.28	19.29	18.2	11.28M
January 15, 2026	19.53	19	19	19.55	18.55	16.25M
January 14, 2026	18.45	19.89	19.89	20.26	18.33	25.53M
January 13, 2026	17.94	18.43	18.43	18.88	17.6	19.78M
January 12, 2026	17.9	17.95	17.95	18.1	17.59	9.41M
January 09, 2026	17.52	17.88	17.88	18.06	17.47	10.97M
January 08, 2026	17.39	17.51	17.51	17.55	17.25	6.21M
January 07, 2026	17.3	17.43	17.43	17.45	17.2	6.93M
January 06, 2026	17.25	17.35	17.35	17.48	17.21	6.65M
January 05, 2026	17.11	17.23	17.23	17.29	17.05	6.35M
December 31, 2025	17.3	17.11	17.11	17.35	16.93	5.91M
December 30, 2025	17.11	17.36	17.36	17.55	16.92	9.46M
December 29, 2025	17.12	17.15	17.15	17.23	17.03	6.08M
December 26, 2025	17.33	17.12	17.12	17.33	17.02	7.44M
December 25, 2025	17.38	17.33	17.33	17.38	17.11	6.65M
December 24, 2025	17.32	17.37	17.37	17.44	17.18	6.62M
December 23, 2025	17.34	17.31	17.31	17.44	17.16	8.22M
December 22, 2025	17.55	17.33	17.33	17.59	17.28	10.89M
December 19, 2025	17.02	17.58	17.58	17.61	16.9	16.11M
December 18, 2025	16.84	16.94	16.94	17.28	16.79	13.12M
December 17, 2025	16.68	16.92	16.92	17.03	16.53	10.81M
December 16, 2025	16.7	16.79	16.79	17.28	16.65	14.75M
December 15, 2025	16.72	16.79	16.79	16.94	16.55	6.21M
December 12, 2025	16.45	16.78	16.78	16.92	16.38	9.79M
December 11, 2025	16.79	16.45	16.45	16.8	16.4	7.83M
December 10, 2025	16.68	16.83	16.83	16.89	16.62	8.57M
December 09, 2025	16.88	16.67	16.67	16.92	16.63	8.51M
December 08, 2025	16.78	16.85	16.85	16.87	16.69	9.89M
December 05, 2025	16.72	16.78	16.78	16.79	16.33	8.76M
December 04, 2025	16.71	16.59	16.59	16.83	16.43	9.37M
December 03, 2025	17	16.83	16.83	17.15	16.65	12.23M
December 02, 2025	17.1	17.07	17.07	17.17	16.7	12.93M
December 01, 2025	16.86	17	17	17.06	16.72	14.96M
November 28, 2025	16.71	16.85	16.85	16.92	16.52	13.1M
November 27, 2025	16.63	16.9	16.9	16.97	16.44	18.67M
November 26, 2025	17.5	16.73	16.73	17.63	16.65	29.9M
November 25, 2025	19.76	18.18	18.18	19.88	18.18	36.09M
November 24, 2025	23.57	20.2	20.2	24.65	20.2	50.56M
November 21, 2025	18.44	22.44	22.44	22.44	18.44	33.51M
November 20, 2025	22.15	20.4	20.4	22.4	20.4	11.66M

Hunan Hualian China Industry Co., Ltd. (001216.SZ) SHZ