Hunan Heshun Petroleum Co.,Ltd. - 603353.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.16	38.2	38.2	39.14	38	4.35M
February 12, 2026	38.13	38.35	38.35	38.94	37.7	3.86M
February 11, 2026	37.76	38.32	38.32	38.98	36.87	4.95M
February 10, 2026	37.96	37.76	37.76	39.4	37.16	4.84M
February 09, 2026	36.02	38.37	38.37	38.89	35.3	8.18M
February 06, 2026	35.22	35.98	35.98	36.47	35	4.53M
February 05, 2026	36.82	35.83	35.83	37.2	35.71	5.16M
February 04, 2026	38.65	37	37	39.01	36.4	7.81M
February 03, 2026	36.15	38.65	38.65	39.2	35.51	11.07M
February 02, 2026	32.83	36.52	36.52	38.32	32.83	13.39M
January 30, 2026	38.77	36.14	36.14	39.46	35.51	14.06M
January 29, 2026	35.14	39.46	39.46	39.72	35.14	17.28M
January 28, 2026	36.27	36.42	36.42	37.89	35.44	14.69M
January 27, 2026	35	35.56	35.56	35.88	33.57	14.17M
January 26, 2026	31.78	34.93	34.93	34.93	31.78	11.7M
January 23, 2026	31.28	31.75	31.75	32.93	31.28	12.36M
January 22, 2026	31.8	32.33	32.33	34.82	31.73	16.68M
January 21, 2026	31.8	31.65	31.65	32.62	30.1	10.79M
January 20, 2026	32.25	31.8	31.8	32.87	31.1	7.19M
January 19, 2026	31.63	32.3	32.3	32.66	30.57	9.04M
January 16, 2026	29.5	31.98	31.98	32.5	29.41	12.67M
January 15, 2026	30.84	30.29	30.29	32.7	29.87	14.5M
January 14, 2026	27.72	30.54	30.54	30.54	27.19	11.89M
January 13, 2026	27.92	27.76	27.76	28.55	27.66	9.17M
January 12, 2026	27.57	27.7	27.7	27.96	27.1	7.5M
January 09, 2026	28.41	27.81	27.81	28.81	27.5	7.34M
January 08, 2026	28.5	27.87	27.87	28.79	27.69	9.18M
January 07, 2026	27.18	29.1	29.1	29.32	27.18	11.79M
January 06, 2026	26.93	27.78	27.78	28.72	26.8	10.04M
January 05, 2026	28.42	27.97	27.97	28.88	26.1	16.83M
December 31, 2025	27.11	27.33	27.33	28.33	26.2	9.11M
December 30, 2025	27.25	26.71	26.71	27.4	25.74	13.28M
December 29, 2025	24.83	27.3	27.2	27.3	24.46	8.36M
December 26, 2025	24.96	24.82	24.73	25.03	24.66	3.62M
December 25, 2025	25.2	25	25	25.2	24.87	4.25M
December 24, 2025	25.65	25.23	25.23	25.8	25.12	5.54M
December 23, 2025	25.91	25.72	25.72	25.92	25.1	5.24M
December 22, 2025	26.88	25.92	25.92	27	25.7	6.11M
December 19, 2025	26.49	26.8	26.8	27.12	25.9	6.19M
December 18, 2025	26.67	26.5	26.5	27.17	26.2	6.08M
December 17, 2025	26.39	26.68	26.68	27.1	26	5.58M
December 16, 2025	28.62	26.94	26.94	28.62	26.47	7.42M
December 15, 2025	29.8	28.74	28.74	30.19	28.47	6.81M
December 12, 2025	29.7	29.68	29.68	30.07	29.18	6.11M
December 11, 2025	31.04	30.01	30.01	31.1	29.7	5.68M
December 10, 2025	31.5	30.95	30.95	31.58	30.09	7.35M
December 09, 2025	31.77	31.25	31.25	33	31.25	9.2M
December 08, 2025	34.2	32.41	32.41	34.39	31.4	12.98M
December 05, 2025	35.22	34.3	34.3	35.36	33.9	13.04M
December 04, 2025	35.63	35.2	35.2	38	34.91	21.01M
December 03, 2025	33.69	35.63	35.63	35.63	33.27	9.32M
December 02, 2025	33.27	32.39	32.39	34.74	31.28	15.72M
December 01, 2025	32.69	33.27	33.27	35.19	32.69	23.82M
November 28, 2025	31.78	33.03	33.03	33.03	30.96	6.41M
November 27, 2025	27.31	30.03	30.03	30.03	26.55	20.25M
November 26, 2025	28.29	27.3	27.3	29.1	27.19	8.64M
November 25, 2025	29.2	28.44	28.44	30.07	28.2	9.21M
November 24, 2025	31.35	29.01	29.01	31.78	28.01	10.08M
November 21, 2025	33.24	30.59	30.59	34.42	30.53	11.64M
November 20, 2025	33.9	33.4	33.4	35.88	32.68	11.84M

Hunan Heshun Petroleum Co.,Ltd. (603353.SS) SHH