Henan Huanghe Whirlwind Co., Ltd. (SHA:600172)
China · Delayed Price · Currency is CNY 9.71
+0.34 (3.63%)
At close: Feb 27, 2026
Henan Huanghe Whirlwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 6.13 | 6.18 | 6.05 | 6.12 | 6.12 | -1.13% | 52,898,700 |
| Jan 14, 2026 | 6.16 | 6.30 | 6.07 | 6.19 | 6.19 | 0.49% | 78,520,180 |
| Jan 13, 2026 | 6.39 | 6.41 | 6.12 | 6.16 | 6.16 | -3.60% | 84,549,430 |
| Jan 12, 2026 | 6.33 | 6.42 | 6.31 | 6.39 | 6.39 | 0.16% | 106,258,100 |
| Jan 9, 2026 | 6.66 | 6.75 | 6.30 | 6.38 | 6.38 | -2.00% | 234,731,846 |
| Jan 8, 2026 | 5.93 | 6.51 | 5.90 | 6.51 | 6.51 | 9.97% | 272,614,300 |
| Jan 7, 2026 | 6.05 | 6.09 | 5.90 | 5.92 | 5.92 | -0.50% | 60,820,180 |
| Jan 6, 2026 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 2.06% | 53,169,050 |
| Jan 5, 2026 | 5.71 | 5.83 | 5.71 | 5.83 | 5.83 | 2.10% | 44,969,200 |
| Dec 31, 2025 | 5.78 | 5.85 | 5.67 | 5.71 | 5.71 | -1.21% | 42,123,640 |
| Dec 30, 2025 | 5.78 | 5.92 | 5.73 | 5.78 | 5.78 | -1.20% | 42,253,140 |
| Dec 29, 2025 | 5.91 | 5.98 | 5.83 | 5.85 | 5.85 | -1.02% | 46,625,550 |
| Dec 26, 2025 | 5.96 | 5.97 | 5.86 | 5.91 | 5.91 | -0.84% | 47,642,990 |
| Dec 25, 2025 | 6.05 | 6.05 | 5.91 | 5.96 | 5.96 | -0.67% | 43,846,230 |
| Dec 24, 2025 | 5.94 | 6.05 | 5.86 | 6.00 | 6.00 | -0.33% | 61,379,890 |
| Dec 23, 2025 | 5.90 | 6.24 | 5.84 | 6.02 | 6.02 | 2.03% | 90,517,246 |
| Dec 22, 2025 | 5.75 | 5.95 | 5.75 | 5.90 | 5.90 | 1.72% | 56,554,800 |
| Dec 19, 2025 | 5.65 | 5.82 | 5.65 | 5.80 | 5.80 | 1.58% | 48,116,450 |
| Dec 18, 2025 | 5.76 | 5.89 | 5.71 | 5.71 | 5.71 | -2.06% | 45,628,700 |
| Dec 17, 2025 | 5.67 | 5.85 | 5.57 | 5.83 | 5.83 | 3.00% | 60,849,320 |
| Dec 16, 2025 | 6.13 | 6.14 | 5.66 | 5.66 | 5.66 | -8.41% | 104,552,400 |
| Dec 15, 2025 | 6.31 | 6.36 | 6.11 | 6.18 | 6.18 | -3.44% | 73,717,010 |
| Dec 12, 2025 | 6.31 | 6.51 | 6.31 | 6.40 | 6.40 | 0.63% | 62,689,610 |
| Dec 11, 2025 | 6.65 | 6.73 | 6.36 | 6.36 | 6.36 | -4.22% | 96,897,740 |
| Dec 10, 2025 | 6.89 | 6.89 | 6.56 | 6.64 | 6.64 | -5.28% | 130,578,604 |