Henan Huanghe Whirlwind Co., Ltd. (SHA:600172)
China · Delayed Price · Currency is CNY 14.08
-0.52 (-3.56%)
May 29, 2026, 3:00 PM CST
Henan Huanghe Whirlwind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16.00 | 16.00 | 14.60 | 14.60 | - | - | 8,518,330 |
| 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 |
| 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 |