Hunan Huasheng CO.,Ltd (SHA:600156)
China · Delayed Price · Currency is CNY 11.20
+0.40 (3.70%)
May 6, 2026, 3:00 PM CST
Hunan Huasheng CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.82 | 12.29 | 10.68 | 10.80 | 10.80 | -3.31% | 97,634,587 |
| Apr 29, 2026 | 10.15 | 11.17 | 10.14 | 11.17 | 11.17 | 10.05% | 32,500,150 |
| Apr 28, 2026 | 9.20 | 10.15 | 9.20 | 10.15 | 10.15 | 9.97% | 46,431,020 |
| Apr 27, 2026 | 8.96 | 9.53 | 8.60 | 9.23 | 9.23 | 1.21% | 48,710,550 |
| Apr 24, 2026 | 9.69 | 10.21 | 9.00 | 9.12 | 9.12 | -7.32% | 61,128,075 |
| Apr 23, 2026 | 9.40 | 10.62 | 9.20 | 9.84 | 9.84 | -2.67% | 75,749,486 |
| Apr 22, 2026 | 9.35 | 10.38 | 9.35 | 10.11 | 10.11 | 3.27% | 101,623,651 |
| Apr 21, 2026 | 11.21 | 11.21 | 9.75 | 9.79 | 9.79 | -3.93% | 121,064,200 |
| Apr 20, 2026 | 9.28 | 10.19 | 9.28 | 10.19 | 10.19 | 10.04% | 35,666,210 |
| Apr 17, 2026 | 8.98 | 9.26 | 8.85 | 9.26 | 9.26 | 9.98% | 40,998,061 |
| Apr 16, 2026 | 7.65 | 8.42 | 7.59 | 8.42 | 8.42 | 10.07% | 20,607,837 |
| Apr 15, 2026 | 7.87 | 7.88 | 7.62 | 7.65 | 7.65 | -1.92% | 10,633,401 |
| Apr 14, 2026 | 7.93 | 7.96 | 7.68 | 7.80 | 7.80 | -0.64% | 13,406,100 |
| Apr 13, 2026 | 8.10 | 8.10 | 7.73 | 7.85 | 7.85 | -3.68% | 22,651,200 |
| Apr 10, 2026 | 7.48 | 8.15 | 7.44 | 8.15 | 8.15 | 9.99% | 17,633,810 |
| Apr 9, 2026 | 7.39 | 7.49 | 7.31 | 7.41 | 7.41 | 0.27% | 6,123,600 |
| Apr 8, 2026 | 7.38 | 7.47 | 7.30 | 7.39 | 7.39 | 2.07% | 7,047,585 |
| Apr 7, 2026 | 7.14 | 7.25 | 7.11 | 7.24 | 7.24 | 0.84% | 5,025,135 |
| Apr 3, 2026 | 7.26 | 7.47 | 7.01 | 7.18 | 7.18 | -1.24% | 10,119,450 |
| Apr 2, 2026 | 7.47 | 7.51 | 7.22 | 7.27 | 7.27 | -3.32% | 10,130,350 |
| Apr 1, 2026 | 7.93 | 7.98 | 7.28 | 7.52 | 7.52 | -4.69% | 25,711,530 |
| Mar 31, 2026 | 7.99 | 8.16 | 7.89 | 7.89 | 7.89 | -1.87% | 6,140,200 |
| Mar 30, 2026 | 8.09 | 8.20 | 7.94 | 8.04 | 8.04 | -0.74% | 5,484,800 |
| Mar 27, 2026 | 8.00 | 8.16 | 7.95 | 8.10 | 8.10 | 0.37% | 5,801,843 |
| Mar 26, 2026 | 8.30 | 8.38 | 7.99 | 8.07 | 8.07 | -2.30% | 7,341,000 |
| Mar 25, 2026 | 8.02 | 8.26 | 7.91 | 8.26 | 8.26 | 3.51% | 7,566,599 |
| 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 |