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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	16.05	16.47	16.47	16.55	15.92	10.75M
September 05, 2025	15.76	15.95	15.95	15.95	15.51	7.72M
September 04, 2025	15.6	15.75	15.75	15.85	15.44	8.04M
September 03, 2025	15.8	15.49	15.49	15.98	15.38	6.64M
September 02, 2025	15.76	15.9	15.9	16.02	15.43	9.97M
September 01, 2025	15.53	15.82	15.82	15.87	15.28	12.25M
August 29, 2025	15.68	15.61	15.61	16.19	15.33	18.14M
August 28, 2025	15.75	15.47	15.47	16.06	15.07	22.7M
August 27, 2025	16.38	15.76	15.76	16.42	15.71	26.27M
August 26, 2025	14.7	14.93	14.93	15.03	14.7	6.66M
August 25, 2025	14.73	14.75	14.75	14.8	14.65	5.23M
August 22, 2025	14.87	14.75	14.75	14.87	14.6	5.43M
August 21, 2025	14.88	14.82	14.82	14.93	14.71	5.73M
August 20, 2025	14.57	14.83	14.83	14.86	14.48	7.32M
August 19, 2025	14.61	14.6	14.6	14.68	14.51	5.99M
August 18, 2025	14.57	14.55	14.55	14.65	14.47	6.9M
August 15, 2025	14.3	14.5	14.5	14.54	14.3	5.11M
August 14, 2025	14.66	14.3	14.3	14.75	14.3	7.21M
August 13, 2025	14.71	14.65	14.65	14.79	14.57	6.82M
August 12, 2025	14.68	14.75	14.75	14.82	14.58	8M
August 11, 2025	14.53	14.63	14.63	14.65	14.44	8.17M
August 08, 2025	14.34	14.52	14.52	14.6	14.29	9.52M
August 07, 2025	14.47	14.34	14.34	14.51	14.33	8.12M
August 06, 2025	14.35	14.48	14.48	14.5	14.33	11.25M
August 05, 2025	14.36	14.46	14.46	14.57	14.28	14.77M
August 04, 2025	14.5	14.34	14.34	14.75	14.25	20.8M
August 01, 2025	15.16	15.09	15.09	15.74	15.09	27.71M
July 31, 2025	18.77	16.77	16.77	19	16.77	35.78M
July 30, 2025	18.63	18.63	18.63	18.63	18.63	3.98M
July 29, 2025	15.4	16.94	16.94	16.94	15.3	20.28M
July 28, 2025	14.01	15.4	15.4	15.4	13.96	9.95M
July 25, 2025	13.88	14	14	14.01	13.88	1.9M
July 24, 2025	13.94	13.92	13.92	14.02	13.86	2.92M
July 23, 2025	14.03	13.84	13.84	14.07	13.81	3.03M
July 22, 2025	14.05	14.03	14.03	14.08	13.9	2.68M
July 21, 2025	13.87	14.06	14.06	14.1	13.78	3.2M
July 18, 2025	13.77	13.86	13.86	13.88	13.66	2.68M
July 17, 2025	13.81	13.77	13.77	13.84	13.7	2.27M
July 16, 2025	13.55	13.81	13.81	13.81	13.49	3.32M
July 15, 2025	13.73	13.57	13.57	13.77	13.45	2.06M
July 14, 2025	13.48	13.74	13.74	13.77	13.48	2.75M
July 11, 2025	13.55	13.5	13.5	13.58	13.41	2.64M
July 10, 2025	13.54	13.55	13.55	13.68	13.46	2.75M
July 09, 2025	13.66	13.57	13.57	13.81	13.54	3.13M
July 08, 2025	13.56	13.61	13.61	13.62	13.49	2.7M
July 07, 2025	13.3	13.58	13.58	13.58	13.26	3.82M
July 04, 2025	13.48	13.3	13.3	13.5	13.26	2.31M
July 03, 2025	13.44	13.53	13.53	13.53	13.35	2.78M
July 02, 2025	13.56	13.45	13.45	13.56	13.34	2.6M
July 01, 2025	13.45	13.49	13.49	13.62	13.37	3.67M
June 30, 2025	13.42	13.5	13.5	13.52	13.32	4.07M
June 27, 2025	13.22	13.39	13.39	13.41	13.22	4.78M
June 26, 2025	13.31	13.26	13.26	13.46	13.19	5.61M
June 25, 2025	13.3	13.3	13.3	13.5	13.14	8.32M
June 24, 2025	12.86	13.36	13.36	14.15	12.85	12.5M
June 23, 2025	12.87	12.86	12.86	13.02	12.7	3.87M
June 20, 2025	12.58	12.9	12.9	12.94	12.5	3.31M
June 19, 2025	12.73	12.58	12.58	12.82	12.45	2.48M
June 18, 2025	12.83	12.75	12.75	12.83	12.53	1.89M
June 17, 2025	12.76	12.78	12.78	12.85	12.67	1.63M

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