Hunan Huasheng CO.,Ltd (SHA:600156)
China · Delayed Price · Currency is CNY 7.63
-0.17 (-2.18%)
Apr 15, 2026, 11:30 AM CST
Hunan Huasheng CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |