Hunan Heshun Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	31.28	32.93	31.28	31.90	-	-1.33%	11,916,244
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
Dec 16, 2025	28.62	28.62	26.47	26.94	26.84	-6.26%	7,417,390
Dec 15, 2025	29.80	30.19	28.47	28.74	28.63	-3.17%	6,811,300
Dec 12, 2025	29.70	30.07	29.18	29.68	29.57	-1.10%	6,109,700
Dec 11, 2025	31.04	31.10	29.70	30.01	29.90	-3.04%	5,676,130
Dec 10, 2025	31.50	31.58	30.09	30.95	30.84	-0.96%	7,349,940
Dec 9, 2025	31.77	33.00	31.25	31.25	31.14	-3.58%	9,198,360
Dec 8, 2025	34.20	34.39	31.40	32.41	32.29	-5.51%	12,978,990
Dec 5, 2025	35.22	35.36	33.90	34.30	34.17	-2.56%	13,041,840
Dec 4, 2025	35.63	38.00	34.91	35.20	35.07	-1.21%	21,013,320
Dec 3, 2025	33.69	35.63	33.27	35.63	35.50	10.00%	9,316,280
Dec 2, 2025	33.27	34.74	31.28	32.39	32.27	-2.65%	15,723,890
Dec 1, 2025	32.69	35.19	32.69	33.27	33.15	0.73%	23,815,170
Nov 28, 2025	31.78	33.03	30.96	33.03	32.91	9.99%	6,409,580
Nov 27, 2025	27.31	30.03	26.55	30.03	29.92	10.00%	20,254,160
Nov 26, 2025	28.29	29.10	27.19	27.30	27.20	-4.01%	8,641,015
Nov 25, 2025	29.20	30.07	28.20	28.44	28.34	-1.96%	9,213,410
Nov 24, 2025	31.35	31.78	28.01	29.01	28.90	-5.17%	10,083,240
Nov 21, 2025	33.24	34.42	30.53	30.59	30.48	-8.41%	11,644,910
Nov 20, 2025	33.90	35.88	32.68	33.40	33.28	-2.45%	11,836,790
Nov 19, 2025	34.25	35.44	31.50	34.24	34.11	0.97%	16,469,140
Nov 18, 2025	33.91	33.91	31.38	33.91	33.79	9.99%	17,954,990
Nov 17, 2025	30.83	30.83	30.83	30.83	30.72	9.99%	894,985
Nov 14, 2025	25.23	28.03	24.98	28.03	27.93	10.01%	2,267,354
Nov 13, 2025	23.85	25.70	23.61	25.48	25.39	4.21%	6,774,610