Hubei Huarong Holding Co.,Ltd. (SHA:600421)
China · Delayed Price · Currency is CNY 4.080
-0.210 (-4.90%)
Apr 30, 2026, 5:53 PM CST
Hubei Huarong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | - | - | 41,100 |
| Apr 29, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -4.90% | 41,100 |
| Apr 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -5.09% | 56,800 |
| Apr 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.04% | 42,100 |
| Apr 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.99% | 67,100 |
| Apr 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.93% | 83,600 |
| Apr 22, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -5.05% | 692,700 |
| Apr 21, 2026 | 5.23 | 5.55 | 5.23 | 5.55 | 5.55 | 4.91% | 1,977,900 |
| Apr 20, 2026 | 5.16 | 5.36 | 5.16 | 5.29 | 5.29 | -2.58% | 8,257,300 |
| Apr 17, 2026 | 5.62 | 5.68 | 5.43 | 5.43 | 5.43 | -5.07% | 4,033,400 |
| Apr 16, 2026 | 5.59 | 5.85 | 5.59 | 5.72 | 5.72 | -2.72% | 5,143,401 |
| Apr 15, 2026 | 6.11 | 6.11 | 5.83 | 5.88 | 5.88 | -4.23% | 6,082,605 |
| Apr 14, 2026 | 6.30 | 6.36 | 6.05 | 6.14 | 6.14 | -2.69% | 3,535,100 |
| Apr 13, 2026 | 6.03 | 6.35 | 6.00 | 6.31 | 6.31 | 2.44% | 4,981,000 |
| Apr 10, 2026 | 5.89 | 6.16 | 5.89 | 6.16 | 6.16 | 4.94% | 4,276,400 |
| Apr 9, 2026 | 6.14 | 6.15 | 5.86 | 5.87 | 5.87 | -4.86% | 3,051,100 |
| Apr 8, 2026 | 6.23 | 6.35 | 6.11 | 6.17 | 6.17 | -0.16% | 3,332,300 |
| Apr 7, 2026 | 6.05 | 6.26 | 6.02 | 6.18 | 6.18 | 2.66% | 2,769,028 |
| Apr 3, 2026 | 6.27 | 6.35 | 5.98 | 6.02 | 6.02 | -3.99% | 4,508,600 |
| Apr 2, 2026 | 6.45 | 6.63 | 6.25 | 6.27 | 6.27 | -4.27% | 4,972,420 |
| Apr 1, 2026 | 6.98 | 6.99 | 6.55 | 6.55 | 6.55 | -4.93% | 4,507,000 |
| Mar 31, 2026 | 6.98 | 7.07 | 6.81 | 6.89 | 6.89 | -1.57% | 2,316,000 |
| Mar 30, 2026 | 6.94 | 7.05 | 6.91 | 7.00 | 7.00 | -0.57% | 2,029,579 |
| Mar 27, 2026 | 7.04 | 7.13 | 6.96 | 7.04 | 7.04 | 0.14% | 2,561,120 |
| Mar 26, 2026 | 7.21 | 7.29 | 6.99 | 7.03 | 7.03 | -1.82% | 2,539,800 |
| Mar 25, 2026 | 7.08 | 7.20 | 7.01 | 7.16 | 7.16 | 1.13% | 1,839,500 |
| Mar 24, 2026 | 7.08 | 7.09 | 6.90 | 7.08 | 7.08 | 1.29% | 2,602,494 |
| Mar 23, 2026 | 7.11 | 7.27 | 6.87 | 6.99 | 6.99 | -3.32% | 3,942,600 |
| Mar 20, 2026 | 7.54 | 7.54 | 7.18 | 7.23 | 7.23 | -3.21% | 3,277,900 |
| Mar 19, 2026 | 7.76 | 7.86 | 7.47 | 7.47 | 7.47 | -4.96% | 6,647,701 |
| Mar 18, 2026 | 7.80 | 7.88 | 7.74 | 7.86 | 7.86 | 0.77% | 2,156,500 |
| Mar 17, 2026 | 7.87 | 8.03 | 7.80 | 7.80 | 7.80 | -1.02% | 2,586,100 |
| Mar 16, 2026 | 8.00 | 8.01 | 7.76 | 7.88 | 7.88 | -1.38% | 2,653,600 |
| Mar 13, 2026 | 7.64 | 8.04 | 7.64 | 7.99 | 7.99 | 3.50% | 3,020,901 |
| Mar 12, 2026 | 7.76 | 7.84 | 7.64 | 7.72 | 7.72 | -0.52% | 2,163,800 |
| Mar 11, 2026 | 7.75 | 7.83 | 7.62 | 7.76 | 7.76 | 0.52% | 3,874,921 |
| Mar 10, 2026 | 7.37 | 7.72 | 7.37 | 7.72 | 7.72 | 5.03% | 4,076,321 |
| Mar 9, 2026 | 7.46 | 7.49 | 7.28 | 7.35 | 7.35 | -2.65% | 2,328,500 |
| Mar 6, 2026 | 7.45 | 7.57 | 7.43 | 7.55 | 7.55 | 1.21% | 2,246,300 |
| Mar 5, 2026 | 7.53 | 7.60 | 7.41 | 7.46 | 7.46 | -1.19% | 3,001,800 |
| Mar 4, 2026 | 7.52 | 7.61 | 7.48 | 7.55 | 7.55 | - | 1,520,500 |
| Mar 3, 2026 | 7.76 | 7.76 | 7.50 | 7.55 | 7.55 | -2.08% | 3,936,500 |
| Mar 2, 2026 | 7.85 | 7.86 | 7.70 | 7.71 | 7.71 | -2.41% | 4,826,200 |
| Feb 27, 2026 | 7.90 | 7.97 | 7.81 | 7.90 | 7.90 | 0.13% | 3,185,800 |
| 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 |