Hunan Huasheng CO.,Ltd (SHA:600156)
China · Delayed Price · Currency is CNY 8.45
+0.22 (2.67%)
Aug 26, 2026, 3:00 PM CST
Hunan Huasheng CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.25 | 8.52 | 8.11 | 8.45 | 8.45 | 2.67% | 13,790,200 |
| Aug 25, 2026 | 7.84 | 8.25 | 7.78 | 8.23 | 8.23 | 4.18% | 11,003,100 |
| Aug 24, 2026 | 8.07 | 8.11 | 7.78 | 7.90 | 7.90 | -1.62% | 7,402,100 |
| Aug 21, 2026 | 7.85 | 8.07 | 7.70 | 8.03 | 8.03 | 1.77% | 8,031,000 |
| Aug 20, 2026 | 8.00 | 8.05 | 7.85 | 7.89 | 7.89 | 0.13% | 7,100,300 |
| Aug 19, 2026 | 8.15 | 8.20 | 7.88 | 7.88 | 7.88 | -4.48% | 12,397,078 |
| Aug 18, 2026 | 8.52 | 8.53 | 8.22 | 8.25 | 8.25 | -2.94% | 13,044,978 |
| Aug 17, 2026 | 8.37 | 8.60 | 8.18 | 8.50 | 8.50 | 0.95% | 19,461,203 |
| Aug 14, 2026 | 8.86 | 9.05 | 8.31 | 8.42 | 8.42 | -7.37% | 30,844,043 |
| Aug 13, 2026 | 8.63 | 9.30 | 8.51 | 9.09 | 9.09 | 7.57% | 44,966,058 |
| Aug 12, 2026 | 8.30 | 8.48 | 8.28 | 8.45 | 8.45 | 1.81% | 12,703,023 |
| Aug 11, 2026 | 8.33 | 8.42 | 8.08 | 8.30 | 8.30 | 0.48% | 12,001,401 |
| Aug 10, 2026 | 8.31 | 8.48 | 8.16 | 8.26 | 8.26 | -1.67% | 15,990,500 |
| Aug 7, 2026 | 8.84 | 8.84 | 8.21 | 8.40 | 8.40 | -4.98% | 30,659,900 |
| Aug 6, 2026 | 8.12 | 8.84 | 8.12 | 8.84 | 8.84 | 9.95% | 10,704,780 |
| Aug 5, 2026 | 7.81 | 8.05 | 7.76 | 8.04 | 8.04 | 3.08% | 10,829,200 |
| Aug 4, 2026 | 7.61 | 7.93 | 7.56 | 7.80 | 7.80 | 3.31% | 10,933,570 |
| Aug 3, 2026 | 7.32 | 7.55 | 7.30 | 7.55 | 7.55 | 2.44% | 8,085,160 |
| Jul 31, 2026 | 7.20 | 7.42 | 7.20 | 7.37 | 7.37 | 4.39% | 12,122,206 |
| Jul 30, 2026 | 7.41 | 7.55 | 7.01 | 7.06 | 7.06 | -4.47% | 12,624,600 |
| Jul 29, 2026 | 7.50 | 7.52 | 7.23 | 7.39 | 7.39 | 0.54% | 11,613,400 |
| Jul 28, 2026 | 7.15 | 7.54 | 7.15 | 7.35 | 7.35 | 0.96% | 10,536,600 |
| Jul 27, 2026 | 6.97 | 7.28 | 6.94 | 7.28 | 7.28 | 4.45% | 10,252,300 |
| Jul 24, 2026 | 6.96 | 7.10 | 6.88 | 6.97 | 6.97 | -1.69% | 9,003,100 |
| Jul 23, 2026 | 6.70 | 7.14 | 6.67 | 7.09 | 7.09 | 5.51% | 16,029,700 |
| Jul 22, 2026 | 6.71 | 6.92 | 6.65 | 6.72 | 6.72 | -1.18% | 11,227,600 |
| Jul 21, 2026 | 6.79 | 6.82 | 6.07 | 6.80 | 6.80 | 1.04% | 17,922,400 |
| Jul 20, 2026 | 7.24 | 7.32 | 6.53 | 6.73 | 6.73 | -6.27% | 14,369,400 |
| Jul 17, 2026 | 7.61 | 7.70 | 7.00 | 7.18 | 7.18 | -5.77% | 12,948,548 |
| Jul 16, 2026 | 7.61 | 7.82 | 7.52 | 7.62 | 7.62 | -0.78% | 8,526,900 |
| Jul 15, 2026 | 7.63 | 7.98 | 7.59 | 7.68 | 7.68 | -0.52% | 9,603,600 |
| Jul 14, 2026 | 7.65 | 7.74 | 7.42 | 7.72 | 7.72 | -0.13% | 12,291,065 |
| Jul 13, 2026 | 8.30 | 8.45 | 7.72 | 7.73 | 7.73 | -7.87% | 16,076,600 |
| Jul 10, 2026 | 8.33 | 8.64 | 8.18 | 8.39 | 8.39 | 0.60% | 14,244,600 |
| Jul 9, 2026 | 8.29 | 8.49 | 8.08 | 8.34 | 8.34 | 0.48% | 15,167,600 |
| Jul 8, 2026 | 8.51 | 8.57 | 8.22 | 8.30 | 8.30 | -3.71% | 14,468,760 |
| Jul 7, 2026 | 9.24 | 9.26 | 8.57 | 8.62 | 8.62 | -5.90% | 19,725,300 |
| Jul 6, 2026 | 9.33 | 9.46 | 9.01 | 9.16 | 9.16 | -3.78% | 23,257,300 |
| Jul 3, 2026 | 9.63 | 9.91 | 9.10 | 9.52 | 9.52 | -0.10% | 50,235,048 |
| Jul 2, 2026 | 8.52 | 9.53 | 8.50 | 9.53 | 9.53 | 10.05% | 15,726,100 |
| Jul 1, 2026 | 8.49 | 8.75 | 8.25 | 8.66 | 8.66 | 4.09% | 20,161,885 |
| Jun 30, 2026 | 8.61 | 8.66 | 7.96 | 8.32 | 8.32 | 3.35% | 19,885,758 |
| Jun 29, 2026 | 8.19 | 8.30 | 7.95 | 8.05 | 8.05 | -3.01% | 14,304,800 |
| Jun 26, 2026 | 8.64 | 8.65 | 8.23 | 8.30 | 8.30 | -3.82% | 14,876,449 |
| Jun 25, 2026 | 8.80 | 8.94 | 8.59 | 8.63 | 8.63 | -2.38% | 13,570,663 |
| Jun 24, 2026 | 9.00 | 9.17 | 8.71 | 8.84 | 8.84 | -3.07% | 15,801,299 |
| Jun 23, 2026 | 9.04 | 9.51 | 9.00 | 9.12 | 9.12 | 0.88% | 19,695,701 |
| Jun 22, 2026 | 8.96 | 9.09 | 8.80 | 9.04 | 9.04 | 0.33% | 15,953,011 |
| Jun 18, 2026 | 9.11 | 9.13 | 8.86 | 9.01 | 9.01 | -1.74% | 12,267,030 |
| Jun 17, 2026 | 9.02 | 9.32 | 9.01 | 9.17 | 9.17 | 0.44% | 14,689,200 |