Henan Huanghe Whirlwind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.80	14.63	13.78	14.01	14.01	5.34%	342,833,400
Jun 17, 2026	12.90	13.54	12.70	13.30	13.30	3.10%	219,265,000
Jun 16, 2026	12.50	13.13	12.29	12.90	12.90	3.86%	214,962,500
Jun 15, 2026	11.86	12.48	11.28	12.42	12.42	4.99%	213,966,200
Jun 12, 2026	12.08	13.00	11.70	11.83	11.83	0.08%	273,537,500
Jun 11, 2026	12.00	12.50	11.65	11.82	11.82	-2.48%	141,101,600
Jun 10, 2026	12.75	13.22	11.89	12.12	12.12	-5.68%	165,072,600
Jun 9, 2026	12.85	12.94	12.29	12.85	12.85	2.31%	158,533,423
Jun 8, 2026	12.35	13.17	12.35	12.56	12.56	-6.48%	167,093,653
Jun 5, 2026	14.27	14.65	13.26	13.43	13.43	-7.25%	229,835,000
Jun 4, 2026	14.24	14.80	14.06	14.48	14.48	-3.72%	277,379,100
Jun 3, 2026	13.50	15.29	13.50	15.04	15.04	8.20%	334,210,400
Jun 2, 2026	13.44	14.54	12.91	13.90	13.90	3.19%	288,035,800
Jun 1, 2026	14.10	14.45	13.31	13.47	13.47	-4.33%	258,415,000
May 29, 2026	16.00	16.06	13.93	14.08	14.08	-3.56%	415,850,200
May 28, 2026	13.22	14.60	13.20	14.60	14.60	10.02%	167,491,700
May 27, 2026	13.30	13.69	13.00	13.27	13.27	-0.23%	322,567,500
May 26, 2026	12.74	13.30	12.60	13.30	13.30	10.01%	309,524,900
May 25, 2026	11.50	12.09	11.16	12.09	12.09	10.01%	189,011,700
May 22, 2026	10.80	10.99	10.80	10.99	10.99	10.01%	78,420,470
May 21, 2026	10.71	10.90	9.95	9.99	9.99	-6.64%	142,318,700
May 20, 2026	10.73	11.11	10.50	10.70	10.70	-1.11%	124,593,600
May 19, 2026	11.01	11.08	10.43	10.82	10.82	-1.99%	158,608,300
May 18, 2026	10.77	11.98	10.77	11.04	11.04	-0.18%	214,814,500
May 15, 2026	11.59	12.20	10.97	11.06	11.06	-6.51%	282,680,900
May 14, 2026	11.98	12.48	11.55	11.83	11.83	-0.08%	374,394,400
May 13, 2026	10.92	11.84	10.91	11.84	11.84	10.04%	329,807,700
May 12, 2026	10.33	10.76	9.90	10.76	10.76	10.02%	358,433,000
May 11, 2026	9.78	9.78	9.78	9.78	9.78	10.01%	70,596,720
May 8, 2026	8.75	8.97	8.68	8.89	8.89	0.57%	84,418,970
May 7, 2026	8.73	8.93	8.67	8.84	8.84	0.80%	98,262,785
May 6, 2026	8.59	8.99	8.47	8.77	8.77	4.03%	142,687,500
Apr 30, 2026	8.56	8.88	8.26	8.43	8.43	1.32%	121,696,100
Apr 29, 2026	7.99	8.38	7.91	8.32	8.32	4.13%	76,568,050
Apr 28, 2026	8.28	8.39	7.91	7.99	7.99	-4.20%	76,233,960
Apr 27, 2026	8.43	8.59	8.27	8.34	8.34	0.48%	71,191,490
Apr 24, 2026	8.50	8.54	8.07	8.30	8.30	-2.92%	105,356,100
Apr 23, 2026	8.43	9.20	8.43	8.55	8.55	1.06%	145,555,300
Apr 22, 2026	8.63	8.89	8.08	8.46	8.46	-3.20%	150,493,400
Apr 21, 2026	8.80	9.07	8.72	8.74	8.74	-2.46%	111,506,800
Apr 20, 2026	8.62	9.16	8.53	8.96	8.96	2.17%	161,484,600
Apr 17, 2026	8.62	8.99	8.52	8.77	8.77	-	112,451,900
Apr 16, 2026	8.61	8.85	8.44	8.77	8.77	0.23%	105,822,300
Apr 15, 2026	9.10	9.27	8.62	8.75	8.75	-0.34%	154,615,900
Apr 14, 2026	8.44	8.99	8.30	8.78	8.78	5.28%	172,702,200
Apr 13, 2026	8.20	8.56	8.18	8.34	8.34	-1.18%	89,725,848
Apr 10, 2026	8.50	8.79	8.32	8.44	8.44	0.12%	137,847,400
Apr 9, 2026	8.35	8.61	8.26	8.43	8.43	0.60%	123,509,300
Apr 8, 2026	8.30	8.43	8.13	8.38	8.38	3.20%	124,633,700
Apr 7, 2026	7.75	8.19	7.64	8.12	8.12	4.10%	117,616,400