Hunan Huasheng CO.,Ltd (SHA:600156)
China · Delayed Price · Currency is CNY 7.37
+0.31 (4.39%)
Jul 31, 2026, 3:00 PM CST
Hunan Huasheng CO.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 9.10 | 9.20 | 8.70 | 9.13 | 9.13 | 1.22% | 17,119,923 |
| Jun 15, 2026 | 9.11 | 9.29 | 8.97 | 9.02 | 9.02 | -0.88% | 15,380,600 |
| Jun 12, 2026 | 9.19 | 9.34 | 8.95 | 9.10 | 9.10 | 0.22% | 14,733,100 |
| Jun 11, 2026 | 9.04 | 9.18 | 8.91 | 9.08 | 9.08 | -1.30% | 12,389,612 |
| Jun 10, 2026 | 9.36 | 9.45 | 9.03 | 9.20 | 9.20 | -1.71% | 12,171,800 |
| Jun 9, 2026 | 9.52 | 9.52 | 9.00 | 9.36 | 9.36 | 1.52% | 15,080,501 |
| Jun 8, 2026 | 9.07 | 9.55 | 9.00 | 9.22 | 9.22 | -3.56% | 19,632,100 |
| Jun 5, 2026 | 9.66 | 9.91 | 9.37 | 9.56 | 9.56 | -1.04% | 22,671,133 |
| Jun 4, 2026 | 10.00 | 10.34 | 9.58 | 9.66 | 9.66 | -2.62% | 27,445,600 |
| Jun 3, 2026 | 10.34 | 10.38 | 9.82 | 9.92 | 9.92 | -4.43% | 32,158,903 |
| Jun 2, 2026 | 11.50 | 11.50 | 10.36 | 10.38 | 10.38 | -7.98% | 46,947,010 |
| Jun 1, 2026 | 10.68 | 11.28 | 10.47 | 11.28 | 11.28 | 10.05% | 25,535,210 |
| May 29, 2026 | 10.28 | 10.80 | 10.14 | 10.25 | 10.25 | 0.89% | 44,440,900 |
| May 28, 2026 | 10.27 | 10.98 | 10.11 | 10.16 | 10.16 | -0.39% | 39,469,500 |
| May 27, 2026 | 10.38 | 10.71 | 10.05 | 10.20 | 10.20 | -7.36% | 44,786,004 |
| May 26, 2026 | 11.88 | 11.92 | 11.01 | 11.01 | 11.01 | -9.98% | 50,900,647 |
| May 25, 2026 | 13.60 | 13.85 | 12.23 | 12.23 | 12.23 | -10.01% | 67,050,898 |
| May 22, 2026 | 13.09 | 13.85 | 11.74 | 13.59 | 13.59 | 4.22% | 112,711,747 |