Hunan Heshun Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	30.00	30.06	28.91	29.65	29.65	0.51%	2,537,400
Oct 27, 2026	30.52	31.60	29.50	29.50	29.50	-2.83%	3,742,700
Oct 26, 2026	30.78	31.88	30.12	30.36	30.36	-2.63%	4,459,300
Oct 23, 2026	30.50	31.54	28.36	31.18	31.18	0.68%	5,852,900
Oct 22, 2026	32.89	32.95	30.78	30.97	30.97	-4.85%	3,951,800
Oct 21, 2026	32.85	33.67	32.31	32.55	32.55	0.56%	4,005,400
Oct 20, 2026	31.90	33.28	31.70	32.37	32.37	1.03%	4,152,500
Oct 19, 2026	32.90	33.10	30.83	32.04	32.04	-2.88%	5,769,100
Oct 16, 2026	33.99	34.15	32.70	32.99	32.99	-1.32%	5,826,100
Oct 15, 2026	34.51	34.96	33.29	33.43	33.43	-6.25%	6,527,700
Oct 14, 2026	37.83	37.90	35.54	35.66	35.66	-5.91%	9,598,200
Oct 13, 2026	33.26	37.90	32.85	37.90	37.90	10.01%	9,608,500
Oct 12, 2026	35.01	35.66	33.90	34.45	34.45	-2.96%	6,547,201
Oct 9, 2026	36.99	36.99	34.20	35.50	35.50	-4.39%	5,919,100
Oct 8, 2026	38.59	38.99	36.70	37.13	37.13	-3.16%	5,489,500
Sep 30, 2026	40.55	40.78	37.98	38.34	38.34	-5.45%	6,786,201
Sep 29, 2026	40.72	41.58	40.17	40.55	40.55	-2.59%	5,327,600
Sep 28, 2026	43.76	44.00	41.19	41.63	41.63	-5.75%	8,526,310
Sep 24, 2026	45.40	45.67	43.00	44.17	44.17	-4.46%	10,368,780
Sep 23, 2026	49.00	50.60	46.00	46.23	46.23	-6.59%	10,146,950
Sep 22, 2026	47.23	51.03	47.22	49.49	49.49	6.68%	14,892,970
Sep 21, 2026	49.28	51.66	46.00	46.39	46.39	-4.45%	16,329,870
Sep 18, 2026	43.50	48.55	43.50	48.55	48.55	9.99%	12,271,870
Sep 17, 2026	42.56	45.00	41.91	44.14	44.14	2.70%	11,764,090
Sep 16, 2026	41.79	44.35	41.45	42.98	42.98	3.72%	15,011,644
Sep 15, 2026	38.00	41.44	37.03	41.44	41.44	10.01%	11,009,634
Sep 14, 2026	39.21	39.98	36.70	37.67	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