Hunan Heshun Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	39.21	39.98	36.70	37.67	-	-4.03%	8,981,600
Sep 11, 2026	39.00	39.88	36.66	39.25	39.25	3.15%	12,439,900
Sep 10, 2026	39.50	39.88	37.98	38.05	38.05	-1.35%	10,640,251
Sep 9, 2026	37.93	39.26	35.79	38.57	38.57	1.61%	13,852,740
Sep 8, 2026	34.65	37.96	34.33	37.96	37.96	10.00%	13,563,082
Sep 7, 2026	33.50	35.40	32.67	34.51	34.51	1.71%	10,394,881
Sep 4, 2026	37.05	37.86	33.91	33.93	33.93	-9.95%	12,706,030
Sep 3, 2026	35.29	37.90	35.01	37.68	37.68	8.90%	11,725,060
Sep 2, 2026	33.87	34.80	31.80	34.60	34.60	5.58%	10,240,010
Sep 1, 2026	34.00	34.40	32.58	32.77	32.77	-3.22%	3,659,580
Aug 31, 2026	33.62	34.47	32.50	33.86	33.86	3.61%	4,661,360
Aug 28, 2026	32.10	33.27	32.03	32.68	32.68	1.49%	3,102,400
Aug 27, 2026	30.55	32.47	30.43	32.20	32.20	4.38%	3,572,060
Aug 26, 2026	30.60	31.06	30.33	30.85	30.85	-0.26%	2,755,000
Aug 25, 2026	29.93	31.48	29.45	30.93	30.93	2.49%	3,549,860
Aug 24, 2026	30.50	30.57	29.56	30.18	30.18	-1.57%	2,970,700
Aug 21, 2026	30.53	31.42	30.13	30.66	30.66	1.52%	3,076,500
Aug 20, 2026	30.56	30.96	29.90	30.20	30.20	-1.15%	3,273,700
Aug 19, 2026	32.39	32.69	30.16	30.55	30.55	-7.73%	4,579,900
Aug 18, 2026	32.25	33.38	31.78	33.11	33.11	2.73%	4,415,220
Aug 17, 2026	31.61	33.35	31.40	32.23	32.23	1.96%	5,662,600
Aug 14, 2026	31.36	32.50	30.66	31.61	31.61	0.96%	6,645,700
Aug 13, 2026	30.40	32.68	30.22	31.31	31.31	3.74%	8,011,700
Aug 12, 2026	29.96	30.53	29.43	30.18	30.18	0.73%	2,755,400
Aug 11, 2026	30.80	30.98	29.18	29.96	29.96	0.10%	3,149,650
Aug 10, 2026	29.98	30.04	29.30	29.93	29.93	-0.37%	2,708,200
Aug 7, 2026	29.74	30.14	28.97	30.04	30.04	1.08%	3,858,400
Aug 6, 2026	29.21	29.96	29.17	29.72	29.72	0.61%	3,125,100
Aug 5, 2026	28.42	29.60	28.41	29.54	29.54	2.93%	3,259,130
Aug 4, 2026	27.84	28.86	27.56	28.70	28.70	3.42%	3,566,425
Aug 3, 2026	27.80	28.22	27.20	27.75	27.75	-1.32%	3,594,200
Jul 31, 2026	27.39	29.32	27.39	28.12	28.12	3.69%	5,719,300
Jul 30, 2026	28.36	28.95	26.70	27.12	27.12	-3.49%	4,902,500
Jul 29, 2026	28.73	28.73	27.52	28.10	28.10	-0.32%	3,952,730
Jul 28, 2026	28.30	29.56	28.00	28.19	28.19	-2.83%	3,782,400
Jul 27, 2026	27.16	29.14	27.16	29.01	29.01	0.73%	6,684,700
Jul 24, 2026	31.56	32.00	28.80	28.80	28.80	-6.68%	8,062,100
Jul 23, 2026	30.34	31.66	29.80	30.86	30.86	5.14%	8,885,450
Jul 22, 2026	27.70	30.38	27.01	29.35	29.35	4.90%	6,819,400
Jul 21, 2026	27.41	28.19	25.27	27.98	27.98	-0.36%	6,554,300
Jul 20, 2026	29.13	30.58	27.20	28.08	28.08	-1.23%	7,639,400
Jul 17, 2026	30.21	30.47	27.88	28.43	28.43	-6.54%	4,312,300
Jul 16, 2026	31.48	31.53	30.19	30.42	30.42	-3.73%	3,369,300
Jul 15, 2026	34.20	34.20	31.40	31.60	31.60	-5.56%	4,647,030
Jul 14, 2026	32.40	33.54	31.35	33.46	33.46	4.89%	4,950,900
Jul 13, 2026	34.00	34.57	31.68	31.90	31.90	-6.04%	4,006,400
Jul 10, 2026	34.09	34.97	33.66	33.95	33.95	-2.16%	4,397,036
Jul 9, 2026	34.20	35.58	33.60	34.70	34.70	2.39%	5,335,114
Jul 8, 2026	35.48	35.80	33.39	33.89	33.89	-3.17%	3,840,400
Jul 7, 2026	36.01	36.23	34.70	35.00	35.00	-3.93%	3,798,100