Hunan Huasheng CO.,Ltd (SHA:600156)
China · Delayed Price · Currency is CNY 11.01
-1.22 (-9.98%)
May 26, 2026, 3:00 PM CST
Hunan Huasheng CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 10.96 | 13.04 | 10.96 | 13.04 | 13.04 | 10.04% | 97,634,995 |
| May 20, 2026 | 12.66 | 12.68 | 11.85 | 11.85 | 11.85 | -10.02% | 20,828,600 |
| May 19, 2026 | 13.12 | 13.60 | 12.52 | 13.17 | 13.17 | -2.37% | 68,522,553 |
| May 18, 2026 | 12.60 | 13.86 | 12.35 | 13.49 | 13.49 | 2.98% | 92,432,497 |
| May 15, 2026 | 14.88 | 15.61 | 12.77 | 13.10 | 13.10 | -7.68% | 125,213,582 |
| May 14, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 10.00% | 4,351,158 |
| May 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 9.97% | 14,498,444 |
| May 12, 2026 | 11.90 | 12.32 | 11.50 | 11.73 | 11.73 | -2.98% | 44,474,043 |
| May 11, 2026 | 11.93 | 13.12 | 11.83 | 12.09 | 12.09 | 1.34% | 65,852,291 |
| May 8, 2026 | 11.75 | 12.43 | 11.61 | 11.93 | 11.93 | 1.53% | 50,394,542 |
| May 7, 2026 | 11.09 | 12.22 | 11.00 | 11.76 | 11.75 | 5.00% | 79,236,212 |
| May 6, 2026 | 11.02 | 11.26 | 10.48 | 11.20 | 11.19 | 3.70% | 74,817,440 |
| Apr 30, 2026 | 11.82 | 12.29 | 10.68 | 10.80 | 10.79 | -3.31% | 97,634,580 |
| Apr 29, 2026 | 10.15 | 11.17 | 10.14 | 11.17 | 11.16 | 10.05% | 32,500,150 |
| Apr 28, 2026 | 9.20 | 10.15 | 9.20 | 10.15 | 10.14 | 9.97% | 46,431,020 |
| Apr 27, 2026 | 8.96 | 9.53 | 8.60 | 9.23 | 9.22 | 1.21% | 48,710,550 |
| Apr 24, 2026 | 9.69 | 10.21 | 9.00 | 9.12 | 9.11 | -7.32% | 61,128,070 |
| Apr 23, 2026 | 9.40 | 10.62 | 9.20 | 9.84 | 9.83 | -2.67% | 75,749,480 |
| Apr 22, 2026 | 9.35 | 10.38 | 9.35 | 10.11 | 10.10 | 3.27% | 101,623,600 |
| Apr 21, 2026 | 11.21 | 11.21 | 9.75 | 9.79 | 9.78 | -3.93% | 121,064,200 |
| Apr 20, 2026 | 9.28 | 10.19 | 9.28 | 10.19 | 10.18 | 10.04% | 35,666,210 |
| Apr 17, 2026 | 8.98 | 9.26 | 8.85 | 9.26 | 9.25 | 9.98% | 40,998,060 |
| Apr 16, 2026 | 7.65 | 8.42 | 7.59 | 8.42 | 8.41 | 10.07% | 20,607,830 |
| Apr 15, 2026 | 7.87 | 7.88 | 7.62 | 7.65 | 7.64 | -1.92% | 10,633,400 |
| Apr 14, 2026 | 7.93 | 7.96 | 7.68 | 7.80 | 7.79 | -0.64% | 13,406,100 |
| Apr 13, 2026 | 8.10 | 8.10 | 7.73 | 7.85 | 7.84 | -3.68% | 22,651,200 |
| Apr 10, 2026 | 7.48 | 8.15 | 7.44 | 8.15 | 8.14 | 9.99% | 17,633,810 |
| Apr 9, 2026 | 7.39 | 7.49 | 7.31 | 7.41 | 7.40 | 0.27% | 6,123,600 |
| Apr 8, 2026 | 7.38 | 7.47 | 7.30 | 7.39 | 7.38 | 2.07% | 7,047,585 |
| Apr 7, 2026 | 7.14 | 7.25 | 7.11 | 7.24 | 7.23 | 0.84% | 5,025,135 |
| Apr 3, 2026 | 7.26 | 7.47 | 7.01 | 7.18 | 7.17 | -1.24% | 10,119,450 |
| Apr 2, 2026 | 7.47 | 7.51 | 7.22 | 7.27 | 7.26 | -3.32% | 10,130,350 |
| Apr 1, 2026 | 7.93 | 7.98 | 7.28 | 7.52 | 7.51 | -4.69% | 25,711,530 |
| Mar 31, 2026 | 7.99 | 8.16 | 7.89 | 7.89 | 7.88 | -1.87% | 6,140,200 |
| Mar 30, 2026 | 8.09 | 8.20 | 7.94 | 8.04 | 8.03 | -0.74% | 5,484,800 |
| Mar 27, 2026 | 8.00 | 8.16 | 7.95 | 8.10 | 8.09 | 0.37% | 5,801,843 |
| Mar 26, 2026 | 8.30 | 8.38 | 7.99 | 8.07 | 8.06 | -2.30% | 7,341,000 |
| Mar 25, 2026 | 8.02 | 8.26 | 7.91 | 8.26 | 8.25 | 3.51% | 7,566,599 |
| Mar 24, 2026 | 7.75 | 8.00 | 7.65 | 7.98 | 7.97 | 5.14% | 11,709,000 |
| Mar 23, 2026 | 8.12 | 8.19 | 7.51 | 7.59 | 7.58 | -8.88% | 15,963,340 |
| Mar 20, 2026 | 8.84 | 8.84 | 8.33 | 8.33 | 8.32 | -4.14% | 14,109,800 |
| Mar 19, 2026 | 8.37 | 8.78 | 8.32 | 8.69 | 8.68 | 2.60% | 17,843,440 |
| Mar 18, 2026 | 8.22 | 8.55 | 8.15 | 8.47 | 8.46 | 3.55% | 8,952,300 |
| Mar 17, 2026 | 8.55 | 8.58 | 8.18 | 8.18 | 8.17 | -3.20% | 8,054,200 |
| Mar 16, 2026 | 8.33 | 8.50 | 8.28 | 8.45 | 8.44 | 1.20% | 7,953,500 |
| Mar 13, 2026 | 8.60 | 8.78 | 8.33 | 8.35 | 8.34 | -1.88% | 14,898,750 |
| Mar 12, 2026 | 8.63 | 8.70 | 8.44 | 8.51 | 8.50 | -1.39% | 9,498,907 |