Hunan Huasheng Co.,Ltd (600156.SS) SHH
7.18
-0.09(-1.24%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.18
-0.09(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.26 | 7.18 | 7.18 | 7.47 | 7.01 | 10.12M |
| April 02, 2026 | 7.47 | 7.27 | 7.27 | 7.51 | 7.22 | 10.13M |
| April 01, 2026 | 7.93 | 7.52 | 7.52 | 7.98 | 7.28 | 25.71M |
| March 31, 2026 | 7.99 | 7.89 | 7.89 | 8.16 | 7.89 | 6.14M |
| March 30, 2026 | 8.09 | 8.04 | 8.04 | 8.2 | 7.94 | 5.48M |
| March 27, 2026 | 8 | 8.1 | 8.1 | 8.16 | 7.95 | 5.8M |
| March 26, 2026 | 8.3 | 8.07 | 8.07 | 8.38 | 7.99 | 7.34M |
| March 25, 2026 | 8.02 | 8.26 | 8.26 | 8.26 | 7.91 | 7.57M |
| March 24, 2026 | 7.75 | 7.98 | 7.98 | 8 | 7.65 | 11.71M |
| March 23, 2026 | 8.12 | 7.59 | 7.59 | 8.19 | 7.51 | 15.96M |
| March 20, 2026 | 8.84 | 8.33 | 8.33 | 8.84 | 8.33 | 14.11M |
| March 19, 2026 | 8.37 | 8.69 | 8.69 | 8.78 | 8.32 | 17.84M |
| March 18, 2026 | 8.22 | 8.47 | 8.47 | 8.55 | 8.15 | 8.95M |
| March 17, 2026 | 8.55 | 8.18 | 8.18 | 8.58 | 8.18 | 8.05M |
| March 16, 2026 | 8.33 | 8.45 | 8.45 | 8.5 | 8.28 | 7.95M |
| March 13, 2026 | 8.6 | 8.35 | 8.35 | 8.78 | 8.33 | 14.9M |
| March 12, 2026 | 8.63 | 8.51 | 8.51 | 8.7 | 8.44 | 9.5M |
| March 11, 2026 | 8.74 | 8.63 | 8.63 | 8.75 | 8.5 | 13.78M |
| March 10, 2026 | 8.26 | 8.58 | 8.58 | 8.67 | 8.22 | 9.22M |
| March 09, 2026 | 8.01 | 8.25 | 8.25 | 8.29 | 7.99 | 8.97M |
| March 06, 2026 | 7.75 | 8.12 | 8.12 | 8.18 | 7.74 | 9.24M |
| March 05, 2026 | 7.79 | 7.78 | 7.78 | 7.86 | 7.74 | 3.6M |
| March 04, 2026 | 7.54 | 7.6 | 7.6 | 7.7 | 7.45 | 3.4M |
| March 03, 2026 | 7.83 | 7.58 | 7.58 | 7.93 | 7.58 | 7.69M |
| March 02, 2026 | 7.95 | 7.88 | 7.88 | 7.97 | 7.78 | 8.23M |
| February 27, 2026 | 7.99 | 8.04 | 8.04 | 8.04 | 7.95 | 5.07M |
| February 26, 2026 | 8.03 | 7.97 | 7.97 | 8.06 | 7.96 | 5.59M |
| February 25, 2026 | 8.01 | 8.02 | 8.02 | 8.06 | 8 | 5.2M |
| February 24, 2026 | 7.91 | 8.02 | 8.02 | 8.04 | 7.87 | 7.73M |
| February 13, 2026 | 7.96 | 7.87 | 0 | 8.03 | 7.86 | 11.87M |
| February 12, 2026 | 8.13 | 8.02 | 0 | 8.2 | 8 | 14.36M |
| February 11, 2026 | 8.33 | 8.11 | 0 | 8.4 | 8.11 | 17.34M |
| February 10, 2026 | 8.41 | 8.38 | 0 | 8.49 | 8.33 | 14.96M |
| February 09, 2026 | 8.52 | 8.43 | 0 | 8.55 | 8.36 | 21.77M |
| February 06, 2026 | 8.94 | 8.41 | 0 | 8.94 | 8.37 | 42.9M |
| February 05, 2026 | 8.2 | 9.03 | 0 | 9.03 | 8.15 | 22.24M |
| February 04, 2026 | 8.18 | 8.21 | 0 | 8.3 | 8.11 | 5.44M |
| February 03, 2026 | 8.02 | 8.18 | 0 | 8.2 | 8.02 | 5.79M |
| February 02, 2026 | 8.37 | 8.01 | 0 | 8.4 | 8 | 9.97M |
| January 30, 2026 | 7.92 | 8.43 | 0 | 8.52 | 7.92 | 19.5M |
| January 29, 2026 | 8.15 | 7.97 | 0 | 8.15 | 7.92 | 9.02M |
| January 28, 2026 | 8.24 | 8.17 | 0 | 8.29 | 8.08 | 8.39M |
| January 27, 2026 | 8.11 | 8.18 | 0 | 8.23 | 8.02 | 5.52M |
| January 26, 2026 | 8.38 | 8.15 | 0 | 8.44 | 8.14 | 8.08M |
| January 23, 2026 | 8.32 | 8.39 | 0 | 8.39 | 8.24 | 6.72M |
| January 22, 2026 | 8.18 | 8.33 | 0 | 8.34 | 8.16 | 9.2M |
| January 21, 2026 | 8.11 | 8.18 | 0 | 8.22 | 8.02 | 6.85M |
| January 20, 2026 | 8.11 | 8.19 | 0 | 8.42 | 8.02 | 10.71M |
| January 19, 2026 | 8.14 | 8.12 | 0 | 8.15 | 7.97 | 7.13M |
| January 16, 2026 | 7.92 | 8.16 | 0 | 8.2 | 7.92 | 10.23M |
| January 15, 2026 | 7.97 | 7.95 | 0 | 8.04 | 7.9 | 6.55M |
| January 14, 2026 | 8.06 | 7.98 | 0 | 8.13 | 7.95 | 11.5M |
| January 13, 2026 | 8.16 | 8.06 | 0 | 8.22 | 8.02 | 9.27M |
| January 12, 2026 | 8.2 | 8.15 | 0 | 8.27 | 8.15 | 9.48M |
| January 09, 2026 | 8.18 | 8.2 | 0 | 8.2 | 8.1 | 8.95M |
| January 08, 2026 | 8.16 | 8.13 | 0 | 8.23 | 8.1 | 9.67M |
| January 07, 2026 | 8.31 | 8.17 | 0 | 8.33 | 8.17 | 8.11M |
| January 06, 2026 | 8.35 | 8.32 | 0 | 8.37 | 8.23 | 8.65M |
| January 05, 2026 | 8.46 | 8.33 | 0 | 8.73 | 8.32 | 9.99M |
| December 31, 2025 | 8.37 | 8.26 | 0 | 8.44 | 8.22 | 7.58M |