Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	27.27	28.33	26.72	27.92	27.92	2.50%	29,805,706
Aug 5, 2026	25.27	28.07	25.05	27.24	27.24	6.74%	27,832,410
Aug 4, 2026	23.80	25.91	23.41	25.52	25.52	8.27%	25,020,820
Aug 3, 2026	24.00	24.45	22.88	23.57	23.57	-3.24%	25,771,530
Jul 31, 2026	26.00	26.55	24.31	24.36	24.36	0.91%	32,711,442
Jul 30, 2026	25.70	26.51	23.47	24.14	24.14	-7.19%	23,121,492
Jul 29, 2026	26.30	28.50	24.81	26.01	26.01	-1.25%	23,727,030
Jul 28, 2026	27.39	28.30	25.97	26.34	26.34	-8.73%	22,038,293
Jul 27, 2026	26.35	28.86	25.85	28.86	28.86	9.98%	25,292,168
Jul 24, 2026	27.37	27.93	25.93	26.24	26.24	-6.65%	20,726,948
Jul 23, 2026	28.69	30.11	27.61	28.11	28.11	1.12%	23,085,724
Jul 22, 2026	28.50	29.74	27.43	27.80	27.80	-5.67%	25,360,251