Henan Huanghe Whirlwind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.93	15.14	14.08	14.12	14.12	-5.23%	162,591,669
Sep 29, 2026	15.99	16.00	14.85	14.90	14.90	-9.70%	196,751,700
Sep 28, 2026	16.91	17.43	15.99	16.50	16.50	-2.31%	227,783,700
Sep 24, 2026	16.49	17.30	16.15	16.89	16.89	0.90%	210,010,419
Sep 23, 2026	15.91	17.18	15.82	16.74	16.74	4.23%	219,400,267
Sep 22, 2026	16.50	16.80	16.02	16.06	16.06	-2.19%	176,756,500
Sep 21, 2026	16.07	16.66	15.90	16.42	16.42	2.63%	171,302,872
Sep 18, 2026	16.21	16.30	15.61	16.00	16.00	-0.37%	157,107,632
Sep 17, 2026	16.33	16.73	15.85	16.06	16.06	-3.54%	191,318,036
Sep 16, 2026	16.40	16.86	16.30	16.65	16.65	1.77%	235,612,504
Sep 15, 2026	16.58	16.88	16.20	16.36	16.36	-1.03%	252,590,831
Sep 14, 2026	14.66	16.53	14.30	16.53	16.53	9.98%	304,916,389
Sep 11, 2026	14.55	15.79	14.55	15.03	15.03	-2.15%	193,459,120
Sep 10, 2026	16.66	17.05	15.29	15.36	15.36	-9.27%	234,950,379
Sep 9, 2026	16.20	17.24	16.03	16.93	16.93	2.61%	250,564,900
Sep 8, 2026	15.61	16.78	15.61	16.50	16.50	3.84%	253,135,166
Sep 7, 2026	15.49	16.20	14.86	15.89	15.89	0.63%	243,138,200
Sep 4, 2026	15.80	16.45	15.21	15.79	15.79	-0.82%	349,249,513
Sep 3, 2026	15.10	16.23	14.76	15.92	15.92	7.93%	387,195,462
Sep 2, 2026	14.16	15.99	14.16	14.75	14.75	0.75%	257,031,100
Sep 1, 2026	14.46	15.03	14.04	14.64	14.64	1.24%	188,000,816
Aug 31, 2026	13.89	14.46	13.89	14.46	14.46	0.28%	118,049,427
Aug 28, 2026	14.60	14.88	14.30	14.42	14.42	-1.30%	178,255,903
Aug 27, 2026	13.92	14.93	13.79	14.61	14.61	5.11%	240,521,038
Aug 26, 2026	13.88	14.14	13.61	13.90	13.90	-0.64%	184,909,270
Aug 25, 2026	12.30	13.99	12.14	13.99	13.99	9.98%	185,209,649
Aug 24, 2026	13.49	13.59	12.47	12.72	12.72	-6.06%	140,418,813
Aug 21, 2026	13.05	13.68	12.72	13.54	13.54	0.74%	149,948,035
Aug 20, 2026	14.28	14.28	13.30	13.44	13.44	-6.80%	214,252,624
Aug 19, 2026	13.58	15.70	13.28	14.42	14.42	0.70%	324,722,516
Aug 18, 2026	14.02	14.70	13.71	14.32	14.32	4.99%	300,854,700
Aug 17, 2026	12.50	13.64	12.50	13.64	13.64	10.00%	77,616,820
Aug 14, 2026	12.30	12.49	11.90	12.40	12.40	2.65%	124,714,800
Aug 13, 2026	12.71	12.90	12.06	12.08	12.08	-3.13%	140,195,054
Aug 12, 2026	12.48	12.60	12.13	12.47	12.47	1.05%	131,240,300
Aug 11, 2026	12.15	12.55	11.90	12.34	12.34	-0.24%	123,581,400
Aug 10, 2026	12.20	12.43	11.82	12.37	12.37	1.56%	167,905,000
Aug 7, 2026	11.74	12.35	11.56	12.18	12.18	3.75%	210,400,762
Aug 6, 2026	11.21	11.96	11.05	11.74	11.74	4.63%	232,915,047
Aug 5, 2026	10.06	11.22	10.05	11.22	11.22	10.00%	154,430,885
Aug 4, 2026	9.73	10.24	9.53	10.20	10.20	6.36%	133,398,080
Aug 3, 2026	9.61	9.92	9.50	9.59	9.59	-1.34%	89,769,639
Jul 31, 2026	10.20	10.29	9.70	9.72	9.72	2.10%	141,937,300
Jul 30, 2026	10.15	10.45	9.38	9.52	9.52	-8.20%	130,946,800
Jul 29, 2026	10.96	11.00	10.00	10.37	10.37	-3.71%	125,804,468
Jul 28, 2026	11.21	11.70	10.67	10.77	10.77	-5.94%	117,638,100
Jul 27, 2026	11.05	11.46	10.59	11.45	11.45	3.81%	120,614,460
Jul 24, 2026	11.35	11.63	10.92	11.03	11.03	-7.08%	129,850,300
Jul 23, 2026	11.56	12.45	11.40	11.87	11.87	4.86%	217,300,700
Jul 22, 2026	11.25	11.96	11.12	11.32	11.32	-1.48%	167,238,800