Hunan Huasheng CO.,Ltd (SHA:600156)
China · Delayed Price · Currency is CNY 7.98
+0.39 (5.14%)
Mar 24, 2026, 3:00 PM CST
Hunan Huasheng CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.75 | 8.00 | 7.65 | 7.98 | 7.98 | 5.14% | 11,709,000 |
| Mar 23, 2026 | 8.12 | 8.19 | 7.51 | 7.59 | 7.59 | -8.88% | 15,963,348 |
| Mar 20, 2026 | 8.84 | 8.84 | 8.33 | 8.33 | 8.33 | -4.14% | 14,109,800 |
| Mar 19, 2026 | 8.37 | 8.78 | 8.32 | 8.69 | 8.69 | 2.60% | 17,843,440 |
| Mar 18, 2026 | 8.22 | 8.55 | 8.15 | 8.47 | 8.47 | 3.55% | 8,952,300 |
| Mar 17, 2026 | 8.55 | 8.58 | 8.18 | 8.18 | 8.18 | -3.20% | 8,054,200 |
| Mar 16, 2026 | 8.33 | 8.50 | 8.28 | 8.45 | 8.45 | 1.20% | 7,953,500 |
| Mar 13, 2026 | 8.60 | 8.78 | 8.33 | 8.35 | 8.35 | -1.88% | 14,898,750 |
| Mar 12, 2026 | 8.63 | 8.70 | 8.44 | 8.51 | 8.51 | -1.39% | 9,498,907 |
| Mar 11, 2026 | 8.74 | 8.75 | 8.50 | 8.63 | 8.63 | -0.92% | 13,778,500 |
| Mar 10, 2026 | 8.26 | 8.75 | 8.22 | 8.71 | 8.71 | 5.58% | 19,327,850 |
| Mar 9, 2026 | 8.01 | 8.29 | 7.99 | 8.25 | 8.25 | 1.60% | 8,972,999 |
| Mar 6, 2026 | 7.75 | 8.18 | 7.74 | 8.12 | 8.12 | 4.37% | 9,238,625 |
| Mar 5, 2026 | 7.79 | 7.86 | 7.74 | 7.78 | 7.78 | 0.65% | 3,599,405 |
| Mar 4, 2026 | 7.54 | 7.76 | 7.45 | 7.73 | 7.73 | 1.98% | 5,454,470 |
| Mar 3, 2026 | 7.83 | 7.93 | 7.58 | 7.58 | 7.58 | -3.81% | 7,692,800 |
| Mar 2, 2026 | 7.95 | 7.97 | 7.78 | 7.88 | 7.88 | -1.99% | 8,230,200 |
| Feb 27, 2026 | 7.99 | 8.04 | 7.95 | 8.04 | 8.04 | 0.88% | 5,074,500 |
| Feb 26, 2026 | 8.03 | 8.06 | 7.96 | 7.97 | 7.97 | -0.62% | 5,589,500 |
| Feb 25, 2026 | 8.01 | 8.06 | 8.00 | 8.02 | 8.02 | - | 5,195,999 |
| Feb 24, 2026 | 7.91 | 8.04 | 7.87 | 8.02 | 8.02 | 1.91% | 7,728,500 |
| Feb 13, 2026 | 7.96 | 8.03 | 7.86 | 7.87 | 7.87 | -1.87% | 11,866,190 |
| Feb 12, 2026 | 8.13 | 8.20 | 8.00 | 8.02 | 8.02 | -1.11% | 14,355,900 |
| Feb 11, 2026 | 8.33 | 8.40 | 8.11 | 8.11 | 8.11 | -3.22% | 17,342,060 |
| Feb 10, 2026 | 8.41 | 8.49 | 8.33 | 8.38 | 8.38 | -0.59% | 14,960,799 |
| Feb 9, 2026 | 8.52 | 8.55 | 8.36 | 8.43 | 8.43 | 0.24% | 21,770,936 |
| Feb 6, 2026 | 8.94 | 8.94 | 8.37 | 8.41 | 8.41 | -6.87% | 42,899,740 |
| Feb 5, 2026 | 8.20 | 9.03 | 8.15 | 9.03 | 9.03 | 9.99% | 22,243,250 |
| Feb 4, 2026 | 8.18 | 8.30 | 8.11 | 8.21 | 8.21 | 0.37% | 5,436,900 |
| Feb 3, 2026 | 8.02 | 8.20 | 8.02 | 8.18 | 8.18 | 2.12% | 5,785,300 |
| Feb 2, 2026 | 8.37 | 8.40 | 8.00 | 8.01 | 8.01 | -4.98% | 9,973,559 |
| Jan 30, 2026 | 7.92 | 8.52 | 7.92 | 8.43 | 8.43 | 5.77% | 19,504,480 |
| Jan 29, 2026 | 8.15 | 8.15 | 7.92 | 7.97 | 7.97 | -2.45% | 9,024,085 |
| Jan 28, 2026 | 8.24 | 8.29 | 8.08 | 8.17 | 8.17 | -0.12% | 8,394,954 |
| Jan 27, 2026 | 8.11 | 8.23 | 8.02 | 8.18 | 8.18 | 0.37% | 5,515,600 |
| Jan 26, 2026 | 8.38 | 8.44 | 8.14 | 8.15 | 8.15 | -2.86% | 8,080,200 |
| Jan 23, 2026 | 8.32 | 8.39 | 8.24 | 8.39 | 8.39 | 0.72% | 6,718,500 |
| Jan 22, 2026 | 8.18 | 8.34 | 8.16 | 8.33 | 8.33 | 1.83% | 9,198,500 |
| Jan 21, 2026 | 8.11 | 8.22 | 8.02 | 8.18 | 8.18 | -0.12% | 6,851,460 |
| Jan 20, 2026 | 8.11 | 8.42 | 8.02 | 8.19 | 8.19 | 0.86% | 10,705,790 |
| Jan 19, 2026 | 8.14 | 8.15 | 7.97 | 8.12 | 8.12 | -0.49% | 7,128,600 |
| Jan 16, 2026 | 7.92 | 8.20 | 7.92 | 8.16 | 8.16 | 2.64% | 10,230,900 |
| Jan 15, 2026 | 7.97 | 8.04 | 7.90 | 7.95 | 7.95 | -0.38% | 6,547,200 |
| Jan 14, 2026 | 8.06 | 8.13 | 7.95 | 7.98 | 7.98 | -0.99% | 11,495,200 |
| Jan 13, 2026 | 8.16 | 8.22 | 8.02 | 8.06 | 8.06 | -1.10% | 9,271,796 |
| Jan 12, 2026 | 8.20 | 8.27 | 8.15 | 8.15 | 8.15 | -0.61% | 9,478,751 |
| Jan 9, 2026 | 8.18 | 8.20 | 8.10 | 8.20 | 8.20 | 0.86% | 8,945,750 |
| Jan 8, 2026 | 8.16 | 8.23 | 8.10 | 8.13 | 8.13 | -0.49% | 9,669,144 |
| Jan 7, 2026 | 8.31 | 8.33 | 8.17 | 8.17 | 8.17 | -1.80% | 8,111,655 |
| Jan 6, 2026 | 8.35 | 8.37 | 8.23 | 8.32 | 8.32 | -0.12% | 8,647,210 |