Henan Huanghe Whirlwind Co., Ltd. (SHA:600172)
China · Delayed Price · Currency is CNY 7.80
+0.10 (1.30%)
Apr 3, 2026, 3:00 PM CST
Henan Huanghe Whirlwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.65 | 7.94 | 7.55 | 7.80 | 7.80 | 1.30% | 87,447,666 |
| Apr 2, 2026 | 7.85 | 8.08 | 7.58 | 7.70 | 7.70 | -2.41% | 96,613,450 |
| Apr 1, 2026 | 8.17 | 8.19 | 7.83 | 7.89 | 7.89 | - | 76,113,060 |
| Mar 31, 2026 | 8.05 | 8.22 | 7.80 | 7.89 | 7.89 | -2.47% | 84,253,930 |
| Mar 30, 2026 | 7.89 | 8.18 | 7.76 | 8.09 | 8.09 | 2.41% | 99,903,810 |
| Mar 27, 2026 | 7.61 | 8.00 | 7.53 | 7.90 | 7.90 | 1.41% | 79,276,040 |
| Mar 26, 2026 | 8.33 | 8.36 | 7.74 | 7.79 | 7.79 | -6.82% | 119,916,700 |
| Mar 25, 2026 | 8.19 | 8.61 | 8.19 | 8.36 | 8.36 | 2.33% | 119,108,000 |
| Mar 24, 2026 | 8.10 | 8.21 | 7.86 | 8.17 | 8.17 | 3.42% | 104,416,800 |
| Mar 23, 2026 | 8.00 | 8.38 | 7.78 | 7.90 | 7.90 | -2.35% | 147,406,500 |
| Mar 20, 2026 | 8.48 | 8.63 | 8.05 | 8.09 | 8.09 | -4.03% | 116,637,914 |
| Mar 19, 2026 | 8.80 | 8.81 | 8.35 | 8.43 | 8.43 | -7.16% | 149,192,500 |
| Mar 18, 2026 | 9.07 | 9.21 | 8.82 | 9.08 | 9.08 | -0.87% | 153,650,769 |
| Mar 17, 2026 | 10.31 | 10.43 | 9.16 | 9.16 | 9.16 | -10.02% | 230,107,200 |
| Mar 16, 2026 | 10.53 | 10.56 | 9.81 | 10.18 | 10.18 | -1.36% | 182,313,100 |
| Mar 13, 2026 | 10.80 | 11.02 | 10.28 | 10.32 | 10.32 | -5.23% | 213,830,800 |
| Mar 12, 2026 | 11.20 | 11.59 | 10.59 | 10.89 | 10.89 | -1.80% | 345,804,900 |
| Mar 11, 2026 | 10.50 | 11.09 | 10.42 | 11.09 | 11.09 | 10.02% | 261,102,200 |
| Mar 10, 2026 | 9.40 | 10.08 | 9.18 | 10.08 | 10.08 | 10.04% | 210,401,300 |
| Mar 9, 2026 | 9.16 | 9.28 | 8.68 | 9.16 | 9.16 | -4.18% | 174,758,900 |
| Mar 6, 2026 | 9.75 | 10.11 | 9.48 | 9.56 | 9.56 | -3.43% | 215,446,306 |
| Mar 5, 2026 | 9.55 | 10.12 | 9.46 | 9.90 | 9.90 | 7.61% | 290,608,609 |
| Mar 4, 2026 | 9.08 | 9.63 | 9.08 | 9.20 | 9.20 | -1.71% | 132,693,800 |
| Mar 3, 2026 | 9.60 | 9.96 | 8.90 | 9.36 | 9.36 | -2.50% | 233,650,000 |
| Mar 2, 2026 | 9.30 | 10.21 | 9.30 | 9.60 | 9.60 | -1.13% | 261,869,300 |
| Feb 27, 2026 | 9.10 | 9.84 | 8.88 | 9.71 | 9.71 | 3.63% | 303,652,807 |
| Feb 26, 2026 | 8.77 | 9.71 | 8.77 | 9.37 | 9.37 | 6.12% | 305,726,700 |
| Feb 25, 2026 | 8.91 | 9.43 | 8.76 | 8.83 | 8.83 | 0.11% | 261,735,500 |
| Feb 24, 2026 | 8.13 | 8.82 | 7.80 | 8.82 | 8.82 | 9.98% | 192,694,400 |
| Feb 13, 2026 | 8.29 | 8.38 | 7.92 | 8.02 | 8.02 | -2.79% | 103,279,400 |
| Feb 12, 2026 | 8.07 | 8.57 | 7.86 | 8.25 | 8.25 | 3.77% | 177,535,800 |
| Feb 11, 2026 | 8.24 | 8.43 | 7.94 | 7.95 | 7.95 | -3.75% | 145,414,200 |
| Feb 10, 2026 | 8.04 | 8.52 | 8.00 | 8.26 | 8.26 | 0.98% | 235,153,000 |
| Feb 9, 2026 | 7.59 | 8.18 | 7.59 | 8.18 | 8.18 | 9.95% | 148,224,500 |
| Feb 6, 2026 | 7.45 | 7.70 | 7.33 | 7.44 | 7.44 | -1.59% | 131,563,300 |
| Feb 5, 2026 | 7.81 | 7.92 | 7.40 | 7.56 | 7.56 | -5.85% | 180,786,037 |
| Feb 4, 2026 | 7.59 | 8.11 | 7.51 | 8.03 | 8.03 | 5.80% | 255,418,900 |
| Feb 3, 2026 | 7.25 | 7.66 | 7.06 | 7.59 | 7.59 | 5.27% | 276,400,600 |
| Feb 2, 2026 | 6.33 | 7.21 | 6.33 | 7.21 | 7.21 | 10.08% | 229,541,200 |
| Jan 30, 2026 | 7.00 | 7.03 | 6.55 | 6.55 | 6.55 | -10.03% | 219,990,800 |
| Jan 29, 2026 | 7.79 | 7.85 | 7.28 | 7.28 | 7.28 | -2.15% | 338,987,100 |
| Jan 28, 2026 | 7.88 | 7.88 | 7.25 | 7.44 | 7.44 | 3.91% | 404,871,200 |
| Jan 27, 2026 | 6.57 | 7.16 | 6.53 | 7.16 | 7.16 | 9.98% | 280,065,800 |
| Jan 26, 2026 | 6.48 | 6.78 | 6.40 | 6.51 | 6.51 | 0.31% | 174,794,796 |
| Jan 23, 2026 | 6.18 | 6.70 | 6.10 | 6.49 | 6.49 | 5.53% | 171,311,200 |
| Jan 22, 2026 | 5.99 | 6.24 | 5.95 | 6.15 | 6.15 | 2.50% | 87,699,640 |
| Jan 21, 2026 | 6.01 | 6.12 | 5.90 | 6.00 | 6.00 | -3.85% | 89,284,158 |
| Jan 20, 2026 | 5.95 | 6.41 | 5.93 | 6.24 | 6.24 | 4.87% | 153,664,800 |
| Jan 19, 2026 | 6.01 | 6.01 | 5.75 | 5.95 | 5.95 | -2.94% | 68,194,550 |
| Jan 16, 2026 | 6.12 | 6.17 | 6.03 | 6.13 | 6.13 | 0.16% | 56,484,280 |