Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	17.12	17.20	16.95	17.10	17.10	-0.18%	4,653,400
Jan 7, 2026	17.21	17.30	17.03	17.13	17.13	-	5,087,102
Jan 6, 2026	16.97	17.36	16.89	17.13	17.13	1.24%	5,311,768
Jan 5, 2026	16.88	17.09	16.80	16.92	16.92	0.83%	4,653,101
Dec 31, 2025	16.56	16.98	16.40	16.78	16.78	1.76%	6,315,005
Dec 30, 2025	16.66	16.73	16.48	16.49	16.49	-1.14%	3,514,101
Dec 29, 2025	16.67	16.90	16.54	16.68	16.68	-0.24%	4,335,349
Dec 26, 2025	17.08	17.89	16.65	16.72	16.72	-1.12%	6,821,550
Dec 25, 2025	16.84	17.21	16.69	16.91	16.91	0.18%	5,628,203
Dec 24, 2025	16.49	16.94	16.40	16.88	16.88	2.68%	4,863,408
Dec 23, 2025	16.42	16.62	16.25	16.44	16.44	0.31%	2,472,772
Dec 22, 2025	16.11	16.52	16.10	16.39	16.39	1.74%	3,808,955
Dec 19, 2025	16.11	16.25	16.03	16.11	16.11	0.56%	2,542,214
Dec 18, 2025	16.03	16.17	15.99	16.02	16.02	-0.68%	3,041,965
Dec 17, 2025	15.86	16.14	15.60	16.13	16.13	1.57%	4,368,140