Hefei Conver Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.16	40.58	37.59	38.90	38.90	-3.11%	2,686,490
May 26, 2026	42.99	42.99	39.93	40.15	40.15	-6.63%	2,762,196
May 25, 2026	44.49	44.70	42.82	43.00	43.00	-2.93%	2,098,711
May 22, 2026	42.20	44.59	42.05	44.30	44.30	4.41%	2,261,567
May 21, 2026	42.43	43.47	42.31	42.43	42.43	-0.54%	2,028,691
May 20, 2026	42.59	42.72	41.84	42.66	42.66	0.49%	1,760,259
May 19, 2026	43.19	43.68	42.00	42.45	42.45	-1.96%	1,500,749
May 18, 2026	43.03	43.69	42.80	43.30	43.30	0.49%	1,562,874
May 15, 2026	43.49	43.69	42.80	43.09	43.09	0.23%	1,646,546
May 14, 2026	44.18	44.87	42.82	42.99	42.99	-2.63%	1,392,493
May 13, 2026	43.80	44.54	43.55	44.15	44.15	1.03%	1,338,000
May 12, 2026	44.91	44.93	43.53	43.70	43.70	-2.78%	1,722,402
May 11, 2026	45.15	45.80	44.61	44.95	44.95	-0.77%	2,408,300
May 8, 2026	44.10	45.97	43.80	45.30	45.30	2.81%	4,204,877
May 7, 2026	43.78	44.41	43.29	44.06	44.06	0.64%	2,195,029
May 6, 2026	43.68	44.45	43.05	43.78	43.78	1.02%	3,441,400
Apr 30, 2026	42.02	43.96	42.00	43.34	43.34	2.46%	3,332,267
Apr 29, 2026	41.60	42.49	41.43	42.30	42.30	0.91%	1,345,775
Apr 28, 2026	43.00	43.00	41.40	41.92	41.92	-1.34%	1,572,229
Apr 27, 2026	41.43	42.99	41.19	42.49	42.49	2.26%	2,051,113
Apr 24, 2026	42.02	42.40	41.35	41.55	41.55	-1.12%	1,414,884
Apr 23, 2026	41.90	42.65	41.54	42.02	42.02	-0.28%	1,709,083
Apr 22, 2026	42.15	42.63	41.84	42.14	42.14	-0.17%	1,600,428
Apr 21, 2026	43.52	43.52	41.50	42.21	42.21	-3.03%	2,757,967
Apr 20, 2026	43.53	43.99	42.80	43.53	43.53	-0.02%	5,042,566
Apr 17, 2026	42.03	44.47	41.86	43.54	43.54	3.54%	4,789,942
Apr 16, 2026	42.00	42.42	41.58	42.05	42.05	0.10%	2,551,208
Apr 15, 2026	41.14	42.19	41.00	42.01	42.01	1.52%	3,672,963
Apr 14, 2026	40.25	42.70	39.96	41.38	41.38	2.88%	4,766,410
Apr 13, 2026	39.15	40.65	39.00	40.22	40.22	2.84%	3,448,370
Apr 10, 2026	39.40	39.75	38.99	39.11	39.11	-0.74%	2,352,998
Apr 9, 2026	38.63	39.73	38.51	39.40	39.40	1.10%	3,096,489
Apr 8, 2026	39.00	39.13	38.49	38.97	38.97	0.98%	2,256,130
Apr 7, 2026	38.30	38.90	37.80	38.59	38.59	1.66%	1,983,792
Apr 3, 2026	38.60	39.00	37.66	37.96	37.96	-2.44%	1,360,841
Apr 2, 2026	39.00	39.16	38.42	38.91	38.91	-0.18%	1,508,980
Apr 1, 2026	37.90	39.43	37.90	38.98	38.98	3.09%	2,479,792
Mar 31, 2026	38.41	38.90	37.45	37.81	37.81	-1.54%	1,519,705
Mar 30, 2026	37.77	39.02	37.77	38.40	38.40	0.58%	1,512,900
Mar 27, 2026	38.34	38.43	37.51	38.18	38.18	-0.05%	855,698
Mar 26, 2026	39.17	39.35	38.05	38.20	38.20	-2.45%	1,275,535
Mar 25, 2026	38.74	39.17	38.51	39.16	39.16	1.08%	1,775,505
Mar 24, 2026	37.00	38.86	37.00	38.74	38.74	5.56%	2,377,822
Mar 23, 2026	36.10	37.43	35.70	36.70	36.70	-	2,053,052
Mar 20, 2026	38.08	39.03	36.50	36.70	36.70	-4.10%	1,875,201
Mar 19, 2026	38.87	39.02	38.05	38.27	38.27	-1.54%	980,200
Mar 18, 2026	38.51	38.92	38.30	38.87	38.87	0.93%	997,200
Mar 17, 2026	39.05	39.18	38.42	38.51	38.51	-1.38%	1,064,699
Mar 16, 2026	38.42	39.15	38.18	39.05	39.05	1.64%	1,491,240
Mar 13, 2026	38.65	39.04	38.32	38.42	38.42	-0.49%	1,088,100