Skip to main content
logo
Hunan Huasheng CO.,Ltd (SHA:600156)
China flag China · Delayed Price · Currency is CNY
8.39
+0.05 (0.60%)
Jul 10, 2026, 3:00 PM CST

Hunan Huasheng CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20268.338.648.188.398.390.60%14,244,600
Jul 9, 20268.298.498.088.348.340.48%15,167,600
Jul 8, 20268.518.578.228.308.30-3.71%14,468,760
Jul 7, 20269.249.268.578.628.62-5.90%19,725,300
Jul 6, 20269.339.469.019.169.16-3.78%23,257,300
Jul 3, 20269.639.919.109.529.52-0.10%50,235,048
Jul 2, 20268.529.538.509.539.5310.05%15,726,100
Jul 1, 20268.498.758.258.668.664.09%20,161,885
Jun 30, 20268.618.667.968.328.323.35%19,885,758
Jun 29, 20268.198.307.958.058.05-3.01%14,304,800
Jun 26, 20268.648.658.238.308.30-3.82%14,876,449
Jun 25, 20268.808.948.598.638.63-2.38%13,570,663
Jun 24, 20269.009.178.718.848.84-3.07%15,801,299
Jun 23, 20269.049.519.009.129.120.88%19,695,701
Jun 22, 20268.969.098.809.049.040.33%15,953,011
Jun 18, 20269.119.138.869.019.01-1.74%12,267,030
Jun 17, 20269.029.329.019.179.170.44%14,689,200
Jun 16, 20269.109.208.709.139.131.22%17,119,923
Jun 15, 20269.119.298.979.029.02-0.88%15,380,600
Jun 12, 20269.199.348.959.109.100.22%14,733,100
Jun 11, 20269.049.188.919.089.08-1.30%12,389,612
Jun 10, 20269.369.459.039.209.20-1.71%12,171,800
Jun 9, 20269.529.529.009.369.361.52%15,080,501
Jun 8, 20269.079.559.009.229.22-3.56%19,632,100
Jun 5, 20269.669.919.379.569.56-1.04%22,671,133
Jun 4, 202610.0010.349.589.669.66-2.62%27,445,600
Jun 3, 202610.3410.389.829.929.92-4.43%32,158,903
Jun 2, 202611.5011.5010.3610.3810.38-7.98%46,947,010
Jun 1, 202610.6811.2810.4711.2811.2810.05%25,535,210
May 29, 202610.2810.8010.1410.2510.250.89%44,440,900
May 28, 202610.2710.9810.1110.1610.16-0.39%39,469,500
May 27, 202610.3810.7110.0510.2010.20-7.36%44,786,004
May 26, 202611.8811.9211.0111.0111.01-9.98%50,900,647
May 25, 202613.6013.8512.2312.2312.23-10.01%67,050,898
May 22, 202613.0913.8511.7413.5913.594.22%112,711,747
May 21, 202610.9613.0410.9613.0413.0410.04%97,634,995
May 20, 202612.6612.6811.8511.8511.85-10.02%20,828,600
May 19, 202613.1213.6012.5213.1713.17-2.37%68,522,553
May 18, 202612.6013.8612.3513.4913.492.98%92,432,497
May 15, 202614.8815.6112.7713.1013.10-7.68%125,213,582
May 14, 202614.1914.1914.1914.1914.1910.00%4,351,158
May 13, 202612.9012.9012.9012.9012.909.97%14,498,444
May 12, 202611.9012.3211.5011.7311.73-2.98%44,474,043
May 11, 202611.9313.1211.8312.0912.091.34%65,852,291
May 8, 202611.7512.4311.6111.9311.931.53%50,394,542
May 7, 202611.0912.2211.0011.7611.755.00%79,236,212
May 6, 202611.0211.2610.4811.2011.193.70%74,817,440
Apr 30, 202611.8212.2910.6810.8010.79-3.31%97,634,580
Apr 29, 202610.1511.1710.1411.1711.1610.05%32,500,150
Apr 28, 20269.2010.159.2010.1510.149.97%46,431,020