Hubei Huarong Holding Co.,Ltd. (SHA:600421)
China · Delayed Price · Currency is CNY 7.90
+0.01 (0.13%)
Feb 27, 2026, 3:00 PM CST
Hubei Huarong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.90 | 7.97 | 7.81 | 7.90 | - | 0.13% | 2,822,000 |
| Feb 26, 2026 | 7.91 | 7.95 | 7.78 | 7.89 | 7.89 | -0.38% | 2,212,600 |
| Feb 25, 2026 | 7.78 | 7.95 | 7.74 | 7.92 | 7.92 | 2.46% | 3,072,700 |
| Feb 24, 2026 | 7.65 | 7.96 | 7.65 | 7.73 | 7.73 | 1.18% | 3,646,001 |
| Feb 13, 2026 | 7.70 | 7.83 | 7.56 | 7.64 | 7.64 | -1.42% | 3,845,200 |
| Feb 12, 2026 | 7.98 | 7.98 | 7.68 | 7.75 | 7.75 | -2.88% | 5,155,151 |
| Feb 11, 2026 | 8.10 | 8.10 | 7.90 | 7.98 | 7.98 | -1.36% | 2,667,820 |
| Feb 10, 2026 | 8.35 | 8.43 | 8.04 | 8.09 | 8.09 | -3.46% | 3,649,820 |
| Feb 9, 2026 | 8.21 | 8.57 | 8.15 | 8.38 | 8.38 | 2.07% | 4,961,300 |
| Feb 6, 2026 | 8.38 | 8.52 | 8.00 | 8.21 | 8.21 | -0.36% | 6,113,400 |
| Feb 5, 2026 | 8.41 | 8.55 | 8.24 | 8.24 | 8.24 | -2.02% | 6,802,302 |
| Feb 4, 2026 | 8.10 | 8.41 | 8.09 | 8.41 | 8.41 | 4.99% | 4,957,202 |
| Feb 3, 2026 | 8.16 | 8.39 | 7.96 | 8.01 | 8.01 | -1.60% | 10,190,500 |
| Feb 2, 2026 | 7.76 | 8.14 | 7.76 | 8.14 | 8.14 | 5.03% | 9,329,400 |
| Jan 30, 2026 | 7.38 | 7.75 | 7.24 | 7.75 | 7.75 | 5.01% | 11,352,390 |
| Jan 29, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 4.98% | 3,409,296 |
| Jan 28, 2026 | 7.25 | 7.35 | 6.87 | 7.03 | 7.03 | -2.77% | 8,681,300 |
| Jan 27, 2026 | 7.21 | 7.34 | 7.13 | 7.23 | 7.23 | -0.41% | 2,301,001 |
| Jan 26, 2026 | 7.20 | 7.33 | 7.02 | 7.26 | 7.26 | 0.55% | 3,282,501 |
| Jan 23, 2026 | 7.04 | 7.25 | 7.00 | 7.22 | 7.22 | 2.41% | 3,333,000 |
| Jan 22, 2026 | 6.88 | 7.16 | 6.83 | 7.05 | 7.05 | 3.22% | 3,447,801 |
| Jan 21, 2026 | 6.74 | 6.91 | 6.61 | 6.83 | 6.83 | 1.34% | 1,894,800 |
| Jan 20, 2026 | 6.81 | 6.87 | 6.71 | 6.74 | 6.74 | -1.03% | 1,329,800 |
| Jan 19, 2026 | 6.77 | 7.06 | 6.75 | 6.81 | 6.81 | 0.15% | 3,702,200 |
| Jan 16, 2026 | 6.50 | 6.84 | 6.38 | 6.80 | 6.80 | 4.45% | 6,040,921 |
| Jan 15, 2026 | 6.67 | 6.67 | 6.46 | 6.51 | 6.51 | -2.11% | 3,266,101 |
| Jan 14, 2026 | 6.53 | 6.72 | 6.49 | 6.65 | 6.65 | -0.15% | 3,613,904 |
| Jan 13, 2026 | 6.97 | 6.99 | 6.64 | 6.66 | 6.66 | -3.62% | 5,010,900 |
| Jan 12, 2026 | 7.09 | 7.28 | 6.90 | 6.91 | 6.91 | -3.09% | 7,355,600 |
| Jan 9, 2026 | 7.15 | 7.24 | 7.11 | 7.13 | 7.13 | -0.28% | 2,363,400 |
| Jan 8, 2026 | 7.16 | 7.24 | 7.13 | 7.15 | 7.15 | - | 2,325,400 |
| Jan 7, 2026 | 7.20 | 7.38 | 7.06 | 7.15 | 7.15 | -2.05% | 4,535,151 |
| Jan 6, 2026 | 7.15 | 7.51 | 7.13 | 7.30 | 7.30 | 2.10% | 5,191,200 |
| Jan 5, 2026 | 6.98 | 7.31 | 6.98 | 7.15 | 7.15 | 2.44% | 1,976,200 |
| Dec 31, 2025 | 7.01 | 7.12 | 6.92 | 6.98 | 6.98 | -0.85% | 2,178,700 |
| Dec 30, 2025 | 7.08 | 7.13 | 7.00 | 7.04 | 7.04 | -1.26% | 2,661,700 |
| Dec 29, 2025 | 7.40 | 7.40 | 7.08 | 7.13 | 7.13 | -3.91% | 3,541,000 |
| Dec 26, 2025 | 7.20 | 7.46 | 7.20 | 7.42 | 7.42 | 3.06% | 2,816,900 |
| Dec 25, 2025 | 7.15 | 7.22 | 7.01 | 7.20 | 7.20 | 1.41% | 2,024,900 |
| Dec 24, 2025 | 7.13 | 7.25 | 7.05 | 7.10 | 7.10 | 0.57% | 2,709,900 |
| Dec 23, 2025 | 7.21 | 7.28 | 6.90 | 7.06 | 7.06 | -2.62% | 3,909,800 |
| Dec 22, 2025 | 7.24 | 7.29 | 7.13 | 7.25 | 7.25 | 0.14% | 2,313,100 |
| Dec 19, 2025 | 7.17 | 7.41 | 7.02 | 7.24 | 7.24 | 0.56% | 3,606,500 |
| Dec 18, 2025 | 7.42 | 7.61 | 7.20 | 7.20 | 7.20 | -5.01% | 3,673,100 |
| Dec 17, 2025 | 7.50 | 7.68 | 7.25 | 7.58 | 7.58 | -0.13% | 4,762,000 |
| Dec 16, 2025 | 7.56 | 7.88 | 7.47 | 7.59 | 7.59 | -0.52% | 5,717,200 |
| Dec 15, 2025 | 7.33 | 7.73 | 7.23 | 7.63 | 7.63 | 3.67% | 7,656,000 |
| Dec 12, 2025 | 7.38 | 7.54 | 7.24 | 7.36 | 7.36 | 2.22% | 6,392,200 |
| Dec 11, 2025 | 7.18 | 7.20 | 7.13 | 7.20 | 7.20 | 4.96% | 2,313,300 |
| Dec 10, 2025 | 6.97 | 7.05 | 6.78 | 6.86 | 6.86 | -2.00% | 3,431,200 |