Hubei Huarong Holding Co.,Ltd. (SHA:600421)
China · Delayed Price · Currency is CNY 0.2700
+0.0100 (3.85%)
Jun 18, 2026, 3:00 PM CST
Hubei Huarong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.85% | 7,053,318 |
| Jun 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -3.70% | 6,432,162 |
| Jun 16, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,950,051 |
| Jun 15, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 5,038,430 |
| Jun 12, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 6,734,703 |
| Jun 11, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,494,700 |
| Jun 10, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -10.00% | 14,258,000 |
| Jun 9, 2026 | 0.33 | 0.34 | 0.30 | 0.30 | 0.30 | -9.09% | 15,451,800 |
| Jun 8, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -8.33% | 12,920,350 |
| Jun 5, 2026 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | 9.09% | 19,554,270 |
| Jun 4, 2026 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.94% | 13,333,800 |
| Jun 3, 2026 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -2.86% | 25,051,390 |
| Jun 2, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -10.26% | 30,796,800 |
| Jun 1, 2026 | 2.04 | 2.04 | 0.35 | 0.39 | 0.39 | -90.44% | 50,343,410 |
| 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 |