Shanxi Huhua Group Co., Ltd. (003002.SZ) SHZ
26.74
+0.26(+0.98%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
26.74
+0.26(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 26.55 | 26.74 | 26.74 | 26.78 | 25.95 | 2.32M |
| April 02, 2026 | 26.57 | 26.48 | 26.48 | 26.81 | 26.13 | 2.19M |
| April 01, 2026 | 26.43 | 26.75 | 26.75 | 26.8 | 25.89 | 3.64M |
| March 31, 2026 | 26.75 | 25.95 | 25.95 | 26.87 | 25.9 | 3.35M |
| March 30, 2026 | 25.46 | 26.9 | 26.9 | 27.27 | 24.91 | 5.23M |
| March 27, 2026 | 25.8 | 25.56 | 25.56 | 25.91 | 24.36 | 2.76M |
| March 26, 2026 | 24.85 | 24.82 | 24.82 | 25.34 | 24.71 | 1.79M |
| March 25, 2026 | 25.61 | 24.84 | 24.84 | 25.61 | 24.12 | 2.87M |
| March 24, 2026 | 24.58 | 24.6 | 24.6 | 24.76 | 23.8 | 2.75M |
| March 23, 2026 | 24.8 | 23.95 | 23.95 | 25.48 | 23.8 | 3.95M |
| March 20, 2026 | 25.8 | 25.19 | 25.19 | 26.2 | 25.11 | 2.27M |
| March 19, 2026 | 26.5 | 25.8 | 25.8 | 26.6 | 25.63 | 2.64M |
| March 18, 2026 | 26.13 | 26.8 | 26.8 | 26.9 | 26.06 | 2.81M |
| March 17, 2026 | 26.25 | 26.14 | 26.14 | 27.09 | 26.04 | 3.07M |
| March 16, 2026 | 26.97 | 26.31 | 26.31 | 27 | 26.12 | 3.2M |
| March 13, 2026 | 25.72 | 27 | 27 | 28.23 | 25.66 | 6.78M |
| March 12, 2026 | 26.35 | 25.81 | 25.81 | 26.39 | 25.55 | 1.99M |
| March 11, 2026 | 26.62 | 26.35 | 26.35 | 26.86 | 26.2 | 2.07M |
| March 10, 2026 | 26.69 | 26.66 | 26.66 | 26.8 | 26.23 | 947,100 |
| March 09, 2026 | 26.81 | 26.1 | 26.1 | 26.81 | 26 | 2.26M |
| March 06, 2026 | 26.69 | 26.9 | 26.9 | 27.25 | 26.2 | 2.26M |
| March 05, 2026 | 26.49 | 26.81 | 26.81 | 26.96 | 26.26 | 3.35M |
| March 04, 2026 | 28.07 | 25.85 | 25.85 | 28.07 | 25.72 | 1.23M |
| March 03, 2026 | 27.21 | 26.25 | 26.25 | 27.32 | 25.88 | 3.88M |
| March 02, 2026 | 27.46 | 27.21 | 27.21 | 27.99 | 27.01 | 3.1M |
| February 27, 2026 | 28.07 | 27.84 | 27.84 | 28.1 | 27.51 | 2.86M |
| February 26, 2026 | 27.58 | 28.18 | 28.18 | 28.3 | 27.38 | 3.69M |
| February 25, 2026 | 27.4 | 27.58 | 27.58 | 28.08 | 27.31 | 3.18M |
| February 24, 2026 | 27.1 | 27.47 | 27.47 | 27.53 | 26.63 | 3.48M |
| February 13, 2026 | 26.88 | 26.84 | 0 | 27.13 | 26.74 | 2.53M |
| February 12, 2026 | 27.28 | 26.99 | 0 | 27.49 | 26.85 | 3.99M |
| February 11, 2026 | 27.6 | 27.37 | 0 | 27.91 | 27.34 | 3.24M |
| February 10, 2026 | 27.61 | 27.6 | 0 | 27.76 | 27.29 | 2.62M |
| February 09, 2026 | 27.75 | 27.59 | 0 | 28.11 | 27.46 | 4.05M |
| February 06, 2026 | 27.88 | 27.73 | 0 | 28.17 | 27.61 | 3.19M |
| February 05, 2026 | 28.31 | 28.03 | 0 | 28.5 | 27.67 | 4.15M |
| February 04, 2026 | 28 | 28.31 | 0 | 28.5 | 27.69 | 3.96M |
| February 03, 2026 | 28.11 | 28.05 | 0 | 28.2 | 27.51 | 3.99M |
| February 02, 2026 | 28.44 | 27.76 | 0 | 28.57 | 27.68 | 4.77M |
| January 30, 2026 | 29.06 | 28.63 | 0 | 29.17 | 27.5 | 10.85M |
| January 29, 2026 | 32.54 | 29.3 | 0 | 32.58 | 29.3 | 10.13M |
| January 28, 2026 | 32.66 | 32.55 | 0 | 33.03 | 32.2 | 3.3M |
| January 27, 2026 | 32.68 | 32.7 | 0 | 33.4 | 32.43 | 2.98M |
| January 26, 2026 | 33.08 | 32.84 | 0 | 33.08 | 32.1 | 3.9M |
| January 23, 2026 | 32.8 | 33.1 | 0 | 33.49 | 32 | 4.87M |
| January 22, 2026 | 32.33 | 32.89 | 0 | 32.89 | 31.7 | 6.19M |
| January 21, 2026 | 29.63 | 32.32 | 0 | 32.49 | 29.63 | 11.36M |
| January 20, 2026 | 29.95 | 29.92 | 0 | 30.19 | 29.62 | 3.43M |
| January 19, 2026 | 29.83 | 29.95 | 0 | 30.12 | 29.67 | 3.17M |
| January 16, 2026 | 31.3 | 29.97 | 0 | 31.35 | 29.85 | 5.94M |
| January 15, 2026 | 29.02 | 30.76 | 0 | 30.99 | 29.01 | 9.26M |
| January 14, 2026 | 30.08 | 29.35 | 0 | 30.14 | 28.4 | 10.8M |
| January 13, 2026 | 30.01 | 30.09 | 0 | 30.63 | 29.9 | 4.77M |
| January 12, 2026 | 30.92 | 30.13 | 0 | 30.92 | 29.9 | 7.46M |
| January 09, 2026 | 31.6 | 30.94 | 0 | 31.78 | 29.92 | 11.21M |
| January 08, 2026 | 32.68 | 31.82 | 0 | 33.03 | 31.2 | 7.82M |
| January 07, 2026 | 32.71 | 32.84 | 0 | 33.5 | 32.34 | 6.22M |
| January 06, 2026 | 32.1 | 32.1 | 0 | 33.48 | 31.71 | 5.59M |
| January 05, 2026 | 32.35 | 31.77 | 0 | 32.35 | 31.2 | 5.72M |
| December 31, 2025 | 31.98 | 32.37 | 0 | 33 | 31.5 | 6.06M |