HUNAN RESUN Co., Ltd. - 001218.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.42	19.49	19.49	19.62	19.16	1.65M
September 04, 2025	19.18	19.34	19.34	19.6	19	2.94M
September 03, 2025	19.85	19.07	19.07	19.88	19.03	2.6M
September 02, 2025	20.07	19.84	19.84	20.11	19.43	3.96M
September 01, 2025	19.55	20.14	20.14	20.25	19.26	5.9M
August 29, 2025	18.9	19.22	19.22	19.45	18.65	4.31M
August 28, 2025	18.71	18.61	18.61	19.07	17.96	3.09M
August 27, 2025	19.64	18.76	18.76	19.96	18.72	2.87M
August 26, 2025	19.27	19.58	19.58	19.78	19.15	2.13M
August 25, 2025	19.32	19.2	19.2	19.48	19.11	1.76M
August 22, 2025	19.47	19.32	19.32	19.59	19.22	1.64M
August 21, 2025	19.43	19.47	19.47	19.62	19.35	1.36M
August 20, 2025	19.35	19.45	19.45	19.45	19.14	1.51M
August 19, 2025	18.99	19.38	19.38	19.38	18.89	1.76M
August 18, 2025	19.05	19.02	19.02	19.18	18.94	1.79M
August 15, 2025	19.02	19.01	19.01	19.24	18.95	1.77M
August 14, 2025	19.49	19.09	19.09	19.49	19.06	1.59M
August 13, 2025	19.6	19.45	19.45	19.85	19.4	1.53M
August 12, 2025	19.67	19.62	19.62	19.69	19.52	1.24M
August 11, 2025	19.5	19.6	19.6	19.67	19.37	1.44M
August 08, 2025	19.37	19.43	19.43	19.46	19.12	1.47M
August 07, 2025	19.42	19.3	19.3	19.46	19.23	1.04M
August 06, 2025	19.34	19.37	19.37	19.38	19.2	1.32M
August 05, 2025	19.3	19.34	19.34	19.41	19.28	1.87M
August 04, 2025	18.84	19.28	19.28	19.3	18.79	1.74M
August 01, 2025	18.8	18.95	18.95	19.01	18.66	2.02M
July 31, 2025	18.91	18.6	18.6	19.17	18.54	2.13M
July 30, 2025	19.17	19.03	19.03	19.24	18.86	1.39M
July 29, 2025	19.2	19.08	19.08	19.32	18.95	2.01M
July 28, 2025	19.13	19.1	19.1	19.19	18.92	2.35M
July 25, 2025	19.27	19.07	19.07	19.37	19.05	4.61M
July 24, 2025	18.81	19.5	19.5	19.88	18.71	4.75M
July 23, 2025	18.73	18.82	18.82	19.02	18.64	2.12M
July 22, 2025	18.7	18.72	18.72	18.83	18.59	1.75M
July 21, 2025	18.4	18.7	18.7	18.73	18.39	1.52M
July 18, 2025	18.25	18.42	18.42	18.44	18.2	1.48M
July 17, 2025	18.25	18.25	18.25	18.42	18.2	1.35M
July 16, 2025	18.06	18.25	18.25	18.34	18	1.76M
July 15, 2025	18.28	18.05	18.05	18.3	17.87	1.87M
July 14, 2025	17.89	18.23	18.23	18.28	17.82	2.01M
July 11, 2025	18.03	17.89	17.89	18.13	17.7	1.96M
July 10, 2025	18.06	17.97	17.97	18.18	17.86	2.08M
July 09, 2025	18.15	18.08	18.08	18.41	18.02	3.13M
July 08, 2025	19.02	18.2	18.2	19.42	18.13	5.59M
July 07, 2025	17.79	18.47	18.47	18.69	17.74	3.45M
July 04, 2025	18.05	17.8	17.8	18.2	17.67	1.65M
July 03, 2025	18.4	18.35	17.84	18.48	18.27	1.27M
July 02, 2025	18.5	18.35	17.84	18.54	18.3	1.34M
July 01, 2025	18.35	18.4	18.4	18.42	18.2	1.7M
June 30, 2025	18.06	18.25	18.25	18.32	18	1.35M
June 27, 2025	17.99	18.05	18.05	18.09	17.89	997,160
June 26, 2025	18.02	17.89	17.89	18.15	17.85	1.07M
June 25, 2025	17.98	18.01	18.01	18.13	17.81	1.29M
June 24, 2025	17.69	17.95	17.95	17.98	17.53	1.32M
June 23, 2025	17.13	17.58	17.58	17.67	17.06	1.16M
June 20, 2025	17.31	17.23	17.23	17.42	17.17	721,229
June 19, 2025	17.58	17.23	17.23	17.69	17.15	1.23M
June 18, 2025	17.68	17.57	17.57	17.79	17.46	758,900
June 17, 2025	17.82	17.73	17.73	17.9	17.56	1.14M
June 16, 2025	17.75	17.73	17.73	18.03	17.69	1.3M

HUNAN RESUN Co., Ltd. (001218.SZ) SHZ