Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.80	16.96	16.50	16.68	16.68	-2.28%	6,200,795
Mar 26, 2026	16.65	17.61	16.48	17.07	17.07	2.52%	9,805,064
Mar 25, 2026	16.59	16.92	16.58	16.65	16.65	1.77%	3,620,835
Mar 24, 2026	15.99	16.40	15.69	16.36	16.36	4.67%	6,275,691
Mar 23, 2026	16.69	16.75	15.50	15.63	15.63	-8.44%	8,595,590
Mar 20, 2026	17.50	17.81	17.05	17.07	17.07	-2.46%	4,876,338
Mar 19, 2026	17.86	17.99	17.45	17.50	17.50	-3.58%	4,362,750
Mar 18, 2026	17.44	18.18	17.44	18.15	18.15	4.07%	5,234,985
Mar 17, 2026	18.49	18.58	17.44	17.44	17.44	-5.63%	6,423,915
Mar 16, 2026	18.24	18.49	17.72	18.48	18.48	1.37%	5,446,923
Mar 13, 2026	18.11	18.45	17.99	18.23	18.23	-0.27%	4,511,194
Mar 12, 2026	18.80	18.88	18.10	18.28	18.28	-2.97%	4,961,930
Mar 11, 2026	18.84	19.35	18.80	18.84	18.84	-	5,342,300
Mar 10, 2026	18.29	18.87	18.29	18.84	18.84	3.63%	6,253,669
Mar 9, 2026	18.51	18.59	17.52	18.18	18.18	-3.50%	7,938,078
Mar 6, 2026	18.71	19.02	18.59	18.84	18.84	-0.21%	4,760,902
Mar 5, 2026	19.15	19.38	18.73	18.88	18.88	0.11%	5,426,508
Mar 4, 2026	18.66	19.34	18.66	18.86	18.86	-1.05%	7,619,381
Mar 3, 2026	19.07	20.08	19.00	19.06	19.06	-0.37%	16,124,890
Mar 2, 2026	18.86	19.17	18.61	19.13	19.13	-0.31%	8,641,400
Feb 27, 2026	19.55	19.55	19.05	19.19	19.19	-2.79%	6,160,446
Feb 26, 2026	19.25	19.76	19.11	19.74	19.74	2.55%	7,208,415
Feb 25, 2026	19.00	19.39	18.95	19.25	19.25	1.32%	5,931,853
Feb 24, 2026	18.45	19.23	18.43	19.00	19.00	3.77%	8,870,273
Feb 13, 2026	18.40	18.59	18.26	18.31	18.31	-0.97%	3,230,100
Feb 12, 2026	18.32	18.75	18.32	18.49	18.49	0.93%	3,729,162
Feb 11, 2026	18.33	18.56	18.30	18.32	18.32	-0.38%	2,849,100
Feb 10, 2026	18.15	18.58	18.10	18.39	18.39	0.93%	3,948,720
Feb 9, 2026	17.98	18.30	17.98	18.22	18.22	2.30%	3,879,290
Feb 6, 2026	17.97	18.08	17.73	17.81	17.81	-1.60%	4,376,129
Feb 5, 2026	18.07	18.37	17.72	18.10	18.10	-0.28%	4,693,740
Feb 4, 2026	17.95	18.24	17.84	18.15	18.15	0.78%	3,615,700
Feb 3, 2026	17.85	18.15	17.67	18.01	18.01	1.81%	3,795,220
Feb 2, 2026	18.15	18.34	17.69	17.69	17.69	-2.75%	5,567,321
Jan 30, 2026	18.02	18.35	17.62	18.19	18.19	0.44%	5,498,791
Jan 29, 2026	18.40	18.69	18.06	18.11	18.11	-2.00%	5,906,045
Jan 28, 2026	18.52	18.68	18.33	18.48	18.48	-0.54%	4,409,901
Jan 27, 2026	18.21	18.65	17.92	18.58	18.58	1.31%	6,100,024
Jan 26, 2026	18.72	18.72	18.13	18.34	18.34	-2.03%	6,418,840
Jan 23, 2026	18.46	19.04	18.40	18.72	18.72	1.46%	8,608,110
Jan 22, 2026	18.25	18.50	17.99	18.45	18.45	1.71%	8,019,040
Jan 21, 2026	17.80	18.20	17.76	18.14	18.14	1.17%	5,941,152
Jan 20, 2026	17.95	18.07	17.63	17.93	17.93	-0.11%	6,987,632
Jan 19, 2026	17.55	18.13	17.40	17.95	17.95	2.57%	9,668,362
Jan 16, 2026	17.32	17.71	17.22	17.50	17.50	1.86%	7,865,483
Jan 15, 2026	17.21	17.25	17.01	17.18	17.18	0.23%	4,140,946
Jan 14, 2026	17.06	17.31	16.85	17.14	17.14	0.35%	7,392,267
Jan 13, 2026	17.51	17.52	17.02	17.08	17.08	-2.46%	6,779,237
Jan 12, 2026	17.27	17.51	17.09	17.51	17.51	1.16%	7,510,687
Jan 9, 2026	17.18	17.54	17.10	17.31	17.31	1.23%	7,635,092