Hunan Heshun Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	48.91	50.00	44.81	45.61	45.61	-6.77%	8,024,110
May 14, 2026	51.84	52.00	48.00	48.92	48.92	-7.14%	7,234,090
May 13, 2026	52.28	53.12	50.32	52.68	52.68	-1.37%	11,798,650
May 12, 2026	52.28	55.75	52.02	53.41	53.41	2.16%	9,108,792
May 11, 2026	52.83	53.36	50.02	52.28	52.28	-0.06%	8,809,048
May 8, 2026	47.94	53.58	47.81	52.31	52.31	6.08%	13,098,010
May 7, 2026	48.32	51.89	46.97	49.31	49.31	4.03%	18,013,930
May 6, 2026	43.61	47.40	43.16	47.40	47.40	10.00%	16,149,980
Apr 30, 2026	45.00	45.00	40.38	43.09	43.09	-1.67%	18,314,024
Apr 29, 2026	39.00	43.82	38.75	43.82	43.82	9.99%	15,937,060
Apr 28, 2026	37.41	41.15	36.44	39.84	39.84	6.50%	15,292,400
Apr 27, 2026	36.43	38.21	35.28	37.41	37.41	2.66%	6,114,060
Apr 24, 2026	36.10	36.93	35.80	36.44	36.44	-0.19%	4,354,740
Apr 23, 2026	37.01	37.22	36.03	36.51	36.51	-0.98%	3,891,970
Apr 22, 2026	37.43	37.56	36.22	36.87	36.87	-1.15%	3,724,240
Apr 21, 2026	38.01	38.18	36.70	37.30	37.30	-1.79%	4,044,000
Apr 20, 2026	39.47	39.60	37.79	37.98	37.98	-2.64%	5,500,400
Apr 17, 2026	38.64	39.62	38.03	39.01	39.01	1.43%	6,687,800
Apr 16, 2026	38.66	38.75	38.02	38.46	38.46	-0.49%	4,433,900
Apr 15, 2026	39.30	39.78	38.56	38.65	38.65	-2.89%	4,565,680
Apr 14, 2026	40.29	41.00	39.63	39.80	39.80	-3.28%	7,469,200
Apr 13, 2026	42.50	42.50	37.80	41.15	41.15	1.18%	10,811,820
Apr 10, 2026	42.14	42.48	40.20	40.67	40.67	-3.49%	8,972,330
Apr 9, 2026	40.82	43.46	40.45	42.14	42.14	2.83%	11,313,500
Apr 8, 2026	38.55	42.46	38.55	40.98	40.98	1.26%	16,197,110
Apr 7, 2026	36.50	40.47	35.05	40.47	40.47	10.00%	15,988,160
Apr 3, 2026	36.50	37.46	34.90	36.79	36.79	0.79%	14,089,980
Apr 2, 2026	33.78	36.50	33.78	36.50	36.50	10.01%	6,338,140
Apr 1, 2026	32.13	33.51	31.89	33.18	33.18	3.49%	5,978,315
Mar 31, 2026	32.98	33.40	32.03	32.06	32.06	-3.20%	6,104,155
Mar 30, 2026	34.68	34.73	32.71	33.12	33.12	-2.56%	5,710,035
Mar 27, 2026	33.70	34.81	33.50	33.99	33.99	0.38%	5,534,705
Mar 26, 2026	34.46	34.92	33.45	33.86	33.86	-1.68%	7,791,810
Mar 25, 2026	33.90	35.00	33.54	34.44	34.44	-2.10%	7,706,835
Mar 24, 2026	34.95	35.51	33.20	35.18	35.18	-3.83%	11,089,390
Mar 23, 2026	38.90	38.99	36.17	36.58	36.58	-8.98%	11,929,500
Mar 20, 2026	41.00	42.45	40.19	40.19	40.19	-10.01%	12,564,240
Mar 19, 2026	49.00	49.00	42.57	44.66	44.66	-0.42%	20,445,190
Mar 18, 2026	43.83	47.80	41.24	44.85	44.85	0.65%	14,377,340
Mar 17, 2026	41.83	44.99	41.74	44.56	44.56	5.42%	12,994,650
Mar 16, 2026	39.80	43.11	39.80	42.27	42.27	6.34%	11,178,480
Mar 13, 2026	40.89	41.00	39.38	39.75	39.75	-2.98%	8,026,340
Mar 12, 2026	44.45	44.45	40.85	40.97	40.97	-4.39%	15,836,910
Mar 11, 2026	39.34	42.85	38.80	42.85	42.85	10.01%	10,884,361
Mar 10, 2026	36.10	40.42	36.10	38.95	38.95	-2.87%	14,258,100
Mar 9, 2026	43.13	44.59	39.84	40.10	40.10	-2.00%	16,131,580
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