Hunan Heshun Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	38.20	41.50	38.20	38.77	38.77	1.49%	7,960,000
Jun 11, 2026	39.91	40.30	37.65	38.20	38.20	-2.38%	5,082,150
Jun 10, 2026	40.21	40.31	38.50	39.13	39.13	-3.64%	4,447,600
Jun 9, 2026	41.24	41.32	38.68	40.61	40.61	0.25%	5,081,660
Jun 8, 2026	41.00	42.49	39.78	40.51	40.51	-6.87%	5,071,860
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