Hunan Heshun Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.10	42.00	39.75	40.92	40.92	-4.41%	13,372,080
Mar 5, 2026	43.50	46.36	41.84	42.81	42.81	-7.92%	18,812,616
Mar 4, 2026	54.00	54.00	45.87	46.49	46.49	-8.79%	22,678,170
Mar 3, 2026	48.00	50.97	47.00	50.97	50.97	9.99%	19,535,670
Mar 2, 2026	46.33	46.34	44.43	46.34	46.34	9.99%	20,548,841
Feb 27, 2026	38.37	42.13	38.37	42.13	42.13	10.00%	8,499,030
Feb 26, 2026	37.40	38.47	37.16	38.30	38.30	0.45%	4,514,520
Feb 25, 2026	38.06	38.59	36.83	38.13	38.13	-1.01%	6,717,000
Feb 24, 2026	39.23	41.02	38.35	38.52	38.52	0.84%	9,617,480
Feb 13, 2026	38.16	39.14	38.00	38.20	38.20	-0.39%	4,348,040
Feb 12, 2026	38.13	38.94	37.70	38.35	38.35	0.08%	3,856,110
Feb 11, 2026	37.76	38.98	36.87	38.32	38.32	1.48%	4,945,590
Feb 10, 2026	37.96	39.40	37.16	37.76	37.76	-1.59%	4,843,480
Feb 9, 2026	36.02	38.89	35.30	38.37	38.37	6.64%	8,181,400
Feb 6, 2026	35.22	36.47	35.00	35.98	35.98	0.42%	4,530,366
Feb 5, 2026	36.82	37.20	35.71	35.83	35.83	-3.16%	5,159,220
Feb 4, 2026	38.65	39.01	36.40	37.00	37.00	-4.27%	7,806,660
Feb 3, 2026	36.15	39.20	35.51	38.65	38.65	5.83%	11,073,380
Feb 2, 2026	32.83	38.32	32.83	36.52	36.52	1.05%	13,388,273
Jan 30, 2026	38.77	39.46	35.51	36.14	36.14	-8.41%	14,056,680
Jan 29, 2026	35.14	39.72	35.14	39.46	39.46	8.35%	17,278,360
Jan 28, 2026	36.27	37.89	35.44	36.42	36.42	2.42%	14,694,790
Jan 27, 2026	35.00	35.88	33.57	35.56	35.56	1.80%	14,165,760
Jan 26, 2026	31.78	34.93	31.78	34.93	34.93	10.02%	11,696,650
Jan 23, 2026	31.28	32.93	31.28	31.75	31.75	-1.79%	12,362,840
Jan 22, 2026	31.80	34.82	31.73	32.33	32.33	2.15%	16,677,570
Jan 21, 2026	31.80	32.62	30.10	31.65	31.65	-0.47%	10,787,340
Jan 20, 2026	32.25	32.87	31.10	31.80	31.80	-1.55%	7,190,700
Jan 19, 2026	31.63	32.66	30.57	32.30	32.30	1.00%	9,039,840
Jan 16, 2026	29.50	32.50	29.41	31.98	31.98	5.58%	12,673,090
Jan 15, 2026	30.84	32.70	29.87	30.29	30.29	-0.82%	14,502,410
Jan 14, 2026	27.72	30.54	27.19	30.54	30.54	10.01%	11,893,635
Jan 13, 2026	27.92	28.55	27.66	27.76	27.76	0.22%	9,172,380
Jan 12, 2026	27.57	27.96	27.10	27.70	27.70	-0.40%	7,502,480
Jan 9, 2026	28.41	28.81	27.50	27.81	27.81	-0.22%	7,342,990
Jan 8, 2026	28.50	28.79	27.69	27.87	27.87	-4.23%	9,181,920
Jan 7, 2026	27.18	29.32	27.18	29.10	29.10	4.75%	11,789,980
Jan 6, 2026	26.93	28.72	26.80	27.78	27.78	-0.68%	10,043,640
Jan 5, 2026	28.42	28.88	26.10	27.97	27.97	2.34%	16,828,070
Dec 31, 2025	27.11	28.33	26.20	27.33	27.33	2.32%	9,106,530
Dec 30, 2025	27.25	27.40	25.74	26.71	26.71	-2.16%	13,279,570
Dec 29, 2025	24.83	27.30	24.46	27.30	27.20	9.99%	8,360,360
Dec 26, 2025	24.96	25.03	24.66	24.82	24.73	-0.72%	3,623,100
Dec 25, 2025	25.20	25.20	24.87	25.00	24.91	-0.91%	4,245,380
Dec 24, 2025	25.65	25.80	25.12	25.23	25.14	-1.91%	5,535,936
Dec 23, 2025	25.91	25.92	25.10	25.72	25.63	-0.77%	5,236,010
Dec 22, 2025	26.88	27.00	25.70	25.92	25.83	-3.28%	6,108,100
Dec 19, 2025	26.49	27.12	25.90	26.80	26.70	1.13%	6,189,210
Dec 18, 2025	26.67	27.17	26.20	26.50	26.40	-0.67%	6,083,190
Dec 17, 2025	26.39	27.10	26.00	26.68	26.58	-0.97%	5,584,800