Hunan Heshun Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	44.33	44.65	42.50	43.50	43.50	-2.66%	6,421,120
Jun 4, 2026	44.79	46.76	43.76	44.69	44.69	-2.64%	6,914,100
Jun 3, 2026	45.76	49.15	45.13	45.90	45.90	0.68%	7,213,590
Jun 2, 2026	47.15	47.64	44.13	45.59	45.59	-3.25%	7,051,500
Jun 1, 2026	49.70	50.43	47.02	47.22	47.12	-7.59%	8,384,700
May 29, 2026	56.98	58.69	51.10	51.10	50.99	-10.00%	12,283,350
May 28, 2026	52.50	56.78	49.01	56.78	56.66	10.00%	14,166,290
May 27, 2026	55.79	57.93	51.29	51.62	51.51	-6.26%	13,256,530
May 26, 2026	50.12	55.07	50.12	55.07	54.95	10.01%	8,656,156
May 25, 2026	50.20	53.46	48.66	50.06	49.95	-1.18%	7,120,300
May 22, 2026	50.10	52.00	48.80	50.66	50.55	1.42%	7,500,460
May 21, 2026	52.74	54.88	48.18	49.95	49.84	-5.86%	11,684,030
May 20, 2026	47.64	53.06	47.48	53.06	52.95	9.99%	8,319,520
May 19, 2026	46.00	48.59	45.43	48.24	48.14	4.24%	6,923,936
May 18, 2026	45.22	47.59	44.85	46.28	46.18	1.47%	6,927,210
May 15, 2026	48.91	50.00	44.81	45.61	45.51	-6.77%	8,024,110
May 14, 2026	51.84	52.00	48.00	48.92	48.82	-7.14%	7,234,090
May 13, 2026	52.28	53.12	50.32	52.68	52.57	-1.37%	11,798,650
May 12, 2026	52.28	55.75	52.02	53.41	53.30	2.16%	9,108,792
May 11, 2026	52.83	53.36	50.02	52.28	52.17	-0.06%	8,809,048
May 8, 2026	47.94	53.58	47.81	52.31	52.20	6.08%	13,098,010
May 7, 2026	48.32	51.89	46.97	49.31	49.21	4.03%	18,013,930
May 6, 2026	43.61	47.40	43.16	47.40	47.30	10.00%	16,149,980
Apr 30, 2026	45.00	45.00	40.38	43.09	43.00	-1.67%	18,314,020
Apr 29, 2026	39.00	43.82	38.75	43.82	43.73	9.99%	15,937,060
Apr 28, 2026	37.41	41.15	36.44	39.84	39.76	6.50%	15,292,400
Apr 27, 2026	36.43	38.21	35.28	37.41	37.33	2.66%	6,114,060
Apr 24, 2026	36.10	36.93	35.80	36.44	36.36	-0.19%	4,354,740
Apr 23, 2026	37.01	37.22	36.03	36.51	36.43	-0.98%	3,891,970
Apr 22, 2026	37.43	37.56	36.22	36.87	36.79	-1.15%	3,724,240
Apr 21, 2026	38.01	38.18	36.70	37.30	37.22	-1.79%	4,044,000
Apr 20, 2026	39.47	39.60	37.79	37.98	37.90	-2.64%	5,500,400
Apr 17, 2026	38.64	39.62	38.03	39.01	38.93	1.43%	6,687,800
Apr 16, 2026	38.66	38.75	38.02	38.46	38.38	-0.49%	4,433,900
Apr 15, 2026	39.30	39.78	38.56	38.65	38.57	-2.89%	4,565,680
Apr 14, 2026	40.29	41.00	39.63	39.80	39.72	-3.28%	7,469,200
Apr 13, 2026	42.50	42.50	37.80	41.15	41.06	1.18%	10,811,820
Apr 10, 2026	42.14	42.48	40.20	40.67	40.58	-3.49%	8,972,330
Apr 9, 2026	40.82	43.46	40.45	42.14	42.05	2.83%	11,313,500
Apr 8, 2026	38.55	42.46	38.55	40.98	40.89	1.26%	16,197,110
Apr 7, 2026	36.50	40.47	35.05	40.47	40.38	10.00%	15,988,160
Apr 3, 2026	36.50	37.46	34.90	36.79	36.71	0.79%	14,089,980
Apr 2, 2026	33.78	36.50	33.78	36.50	36.42	10.01%	6,338,140
Apr 1, 2026	32.13	33.51	31.89	33.18	33.11	3.49%	5,978,315
Mar 31, 2026	32.98	33.40	32.03	32.06	31.99	-3.20%	6,104,155
Mar 30, 2026	34.68	34.73	32.71	33.12	33.05	-2.56%	5,710,035
Mar 27, 2026	33.70	34.81	33.50	33.99	33.92	0.38%	5,534,705
Mar 26, 2026	34.46	34.92	33.45	33.86	33.79	-1.68%	7,791,810
Mar 25, 2026	33.90	35.00	33.54	34.44	34.37	-2.10%	7,706,835
Mar 24, 2026	34.95	35.51	33.20	35.18	35.11	-3.83%	11,089,390