Hunan Heshun Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	36.30	37.36	34.92	36.43	36.43	0.91%	5,168,135
Jul 3, 2026	38.60	38.60	36.10	36.10	36.10	-6.36%	5,175,230
Jul 2, 2026	40.78	41.88	38.03	38.55	38.55	-8.78%	9,451,400
Jul 1, 2026	37.98	42.26	37.98	42.26	42.26	9.99%	6,830,100
Jun 30, 2026	37.40	39.00	37.02	38.42	38.42	1.88%	4,594,400
Jun 29, 2026	37.46	38.84	35.88	37.71	37.71	1.97%	5,756,800
Jun 26, 2026	39.02	39.57	36.97	36.98	36.98	-6.62%	5,430,400
Jun 25, 2026	37.38	40.03	36.00	39.60	39.60	7.11%	8,284,430
Jun 24, 2026	38.50	38.78	36.05	36.97	36.97	-4.64%	7,039,215
Jun 23, 2026	39.02	39.93	38.26	38.77	38.77	-2.71%	5,074,880
Jun 22, 2026	40.76	42.58	38.82	39.85	39.85	-2.21%	5,447,489
Jun 18, 2026	40.80	41.69	40.40	40.75	40.75	-0.85%	4,842,020
Jun 17, 2026	40.26	42.56	39.70	41.10	41.10	0.98%	6,301,260
Jun 16, 2026	40.27	41.35	39.39	40.70	40.70	0.07%	6,573,900
Jun 15, 2026	38.19	42.65	38.19	40.67	40.67	4.90%	11,238,126