Hubei Huarong Holding Co.,Ltd. (SHA:600421)
China · Delayed Price · Currency is CNY 6.45
-0.10 (-1.53%)
Apr 2, 2026, 11:29 AM CST
Hubei Huarong Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.45 | 6.63 | 6.32 | 6.58 | - | 0.46% | 1,777,720 |
| 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 |
| 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 |