Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.19	23.18	20.94	23.06	23.06	0.96%	13,623,390
Oct 22, 2026	24.13	24.17	22.74	22.84	22.84	-4.40%	9,119,048
Oct 21, 2026	24.25	24.50	23.80	23.89	23.89	-0.33%	9,086,320
Oct 20, 2026	23.10	24.25	22.93	23.97	23.97	3.63%	12,379,600
Oct 19, 2026	23.02	23.47	22.21	23.13	23.13	-0.52%	10,484,900
Oct 16, 2026	24.30	24.36	23.02	23.25	23.25	-1.94%	10,108,720
Oct 15, 2026	23.88	24.40	23.62	23.71	23.71	-4.28%	12,177,270
Oct 14, 2026	25.39	26.16	24.74	24.77	24.77	-3.43%	12,607,175
Oct 13, 2026	24.39	25.99	24.00	25.65	25.65	1.99%	15,827,067
Oct 12, 2026	26.21	26.21	25.09	25.15	25.15	-4.63%	8,823,694
Oct 9, 2026	26.55	26.65	24.81	26.37	26.37	-1.93%	15,974,324
Oct 8, 2026	27.09	28.10	26.52	26.89	26.89	-0.44%	12,944,866
Sep 30, 2026	28.20	28.29	26.96	27.01	27.01	-3.54%	14,622,825
Sep 29, 2026	27.53	28.35	27.21	28.00	28.00	-0.14%	14,029,200
Sep 28, 2026	31.01	31.01	28.04	28.04	28.04	-9.98%	18,591,510
Sep 24, 2026	32.77	33.09	31.06	31.15	31.15	-6.37%	22,002,910
Sep 23, 2026	33.70	34.07	33.03	33.27	33.27	-2.58%	19,670,002
Sep 22, 2026	34.40	35.00	33.57	34.15	34.15	0.83%	27,252,785
Sep 21, 2026	34.70	35.48	33.36	33.87	33.87	-2.62%	33,462,956
Sep 18, 2026	36.00	36.01	33.23	34.78	34.78	-1.92%	28,660,987
Sep 17, 2026	35.23	36.86	35.11	35.46	35.46	-0.06%	33,508,280
Sep 16, 2026	35.60	36.30	34.69	35.48	35.48	-2.29%	38,267,092
Sep 15, 2026	34.29	38.00	33.83	36.31	36.31	4.88%	54,024,012
Sep 14, 2026	32.05	35.30	30.60	34.62	34.62	4.81%	43,568,419
Sep 11, 2026	30.09	33.32	30.09	33.03	33.03	4.20%	37,380,178
Sep 10, 2026	32.77	33.10	31.60	31.70	31.70	-5.79%	27,146,925
Sep 9, 2026	34.30	34.38	32.90	33.65	33.65	-1.87%	39,309,234
Sep 8, 2026	32.80	34.30	31.70	34.29	34.29	4.54%	52,015,060
Sep 7, 2026	32.08	32.83	31.00	32.80	32.80	4.06%	45,489,471
Sep 4, 2026	32.18	34.14	31.13	31.52	31.52	-1.59%	49,027,421
Sep 3, 2026	29.45	32.03	29.30	32.03	32.03	9.99%	46,608,879
Sep 2, 2026	29.26	29.98	28.80	29.12	29.12	-2.45%	23,976,846
Sep 1, 2026	32.31	32.98	29.85	29.85	29.85	-5.12%	42,523,377
Aug 31, 2026	28.01	31.46	27.88	31.46	31.46	10.00%	40,841,620
Aug 28, 2026	28.38	30.17	28.29	28.60	28.60	0.78%	22,094,750
Aug 27, 2026	27.20	28.65	26.95	28.38	28.38	4.57%	16,019,656
Aug 26, 2026	27.50	27.62	26.50	27.14	27.14	-0.99%	11,173,840
Aug 25, 2026	26.82	27.84	25.98	27.41	27.41	0.29%	13,182,377
Aug 24, 2026	28.49	28.50	26.50	27.33	27.33	-4.74%	18,371,210
Aug 21, 2026	27.99	28.88	27.17	28.69	28.69	1.70%	20,283,448
Aug 20, 2026	28.44	28.99	27.63	28.21	28.21	1.18%	25,791,834
Aug 19, 2026	29.44	30.48	27.88	27.88	27.88	-10.01%	27,371,215
Aug 18, 2026	31.66	32.55	30.41	30.98	30.98	-3.55%	35,320,674
Aug 17, 2026	33.07	33.81	31.50	32.12	32.12	-2.64%	63,551,880
Aug 14, 2026	30.65	32.99	30.44	32.99	32.99	10.00%	42,587,787
Aug 13, 2026	30.00	32.47	29.75	29.99	29.99	1.59%	51,159,161
Aug 12, 2026	29.10	29.66	28.00	29.52	29.52	1.37%	28,230,887
Aug 11, 2026	28.55	30.55	28.20	29.12	29.12	1.08%	34,509,365
Aug 10, 2026	29.30	29.58	27.68	28.81	28.81	-1.40%	26,577,386
Aug 7, 2026	27.92	29.56	27.15	29.22	29.22	4.66%	35,483,570