Hunan Huasheng CO.,Ltd (SHA:600156)
China · Delayed Price · Currency is CNY 9.03
+0.82 (9.99%)
Feb 5, 2026, 3:00 PM CST
Hunan Huasheng CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8.46 | 8.73 | 8.32 | 8.33 | 8.33 | 0.85% | 9,986,302 |
| Dec 31, 2025 | 8.37 | 8.44 | 8.22 | 8.26 | 8.26 | -1.20% | 7,584,601 |
| Dec 30, 2025 | 8.38 | 8.53 | 8.19 | 8.36 | 8.36 | -0.12% | 8,549,188 |
| Dec 29, 2025 | 8.59 | 8.66 | 8.33 | 8.37 | 8.37 | -2.56% | 10,964,200 |
| Dec 26, 2025 | 8.74 | 8.80 | 8.57 | 8.59 | 8.59 | -1.38% | 8,407,601 |
| Dec 25, 2025 | 8.85 | 8.86 | 8.51 | 8.71 | 8.71 | -0.46% | 9,028,856 |
| Dec 24, 2025 | 8.28 | 8.78 | 8.26 | 8.75 | 8.75 | 5.29% | 13,578,490 |
| Dec 23, 2025 | 7.95 | 8.57 | 7.95 | 8.31 | 8.31 | 0.61% | 8,843,204 |
| Dec 22, 2025 | 8.24 | 8.36 | 8.20 | 8.26 | 8.26 | 0.61% | 5,422,774 |
| Dec 19, 2025 | 7.88 | 8.25 | 7.88 | 8.21 | 8.21 | 3.79% | 9,381,200 |
| Dec 18, 2025 | 8.05 | 8.15 | 7.91 | 7.91 | 7.91 | - | 6,135,899 |
| Dec 17, 2025 | 7.84 | 7.99 | 7.78 | 7.91 | 7.91 | 0.25% | 8,462,300 |
| Dec 16, 2025 | 8.35 | 8.47 | 7.81 | 7.89 | 7.89 | -6.07% | 14,923,390 |
| Dec 15, 2025 | 8.66 | 8.67 | 8.37 | 8.40 | 8.40 | -3.00% | 11,498,330 |
| Dec 12, 2025 | 9.05 | 9.10 | 8.61 | 8.66 | 8.66 | -5.66% | 25,575,800 |
| Dec 11, 2025 | 9.96 | 9.96 | 9.16 | 9.18 | 9.18 | 1.44% | 42,249,671 |
| Dec 10, 2025 | 8.71 | 9.38 | 8.69 | 9.05 | 9.05 | 3.55% | 18,953,500 |
| Dec 9, 2025 | 8.58 | 8.82 | 8.42 | 8.74 | 8.74 | 1.86% | 11,341,400 |
| Dec 8, 2025 | 8.65 | 8.78 | 8.53 | 8.58 | 8.58 | -0.35% | 7,938,147 |
| Dec 5, 2025 | 8.61 | 8.65 | 8.50 | 8.61 | 8.61 | -0.12% | 6,768,000 |
| Dec 4, 2025 | 8.75 | 8.83 | 8.60 | 8.62 | 8.62 | -1.49% | 6,449,300 |
| Dec 3, 2025 | 8.99 | 9.10 | 8.72 | 8.75 | 8.75 | -2.34% | 8,444,700 |
| Dec 2, 2025 | 9.15 | 9.17 | 8.92 | 8.96 | 8.96 | -2.40% | 8,050,237 |
| Dec 1, 2025 | 9.08 | 9.48 | 9.03 | 9.18 | 9.18 | 2.23% | 12,733,100 |
| Nov 28, 2025 | 8.75 | 9.06 | 8.62 | 8.98 | 8.98 | 2.51% | 10,575,030 |
| Nov 27, 2025 | 8.72 | 8.98 | 8.70 | 8.76 | 8.76 | -0.11% | 10,451,800 |
| Nov 26, 2025 | 8.84 | 8.98 | 8.75 | 8.77 | 8.77 | -1.35% | 8,669,237 |