Henan Huanghe Whirlwind Co., Ltd. (SHA:600172)
China · Delayed Price · Currency is CNY 7.99
-0.35 (-4.20%)
Apr 28, 2026, 3:00 PM CST
Henan Huanghe Whirlwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.28 | 8.39 | 7.92 | 7.98 | - | -4.32% | 71,597,270 |
| 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 |
| 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 |