Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	27.42	29.70	25.66	29.47	29.47	3.37%	29,841,088
Jul 20, 2026	31.71	31.88	28.51	28.51	28.51	-10.01%	15,033,146
Jul 17, 2026	34.92	35.91	31.68	31.68	31.68	-10.00%	18,119,350
Jul 16, 2026	34.26	38.46	33.80	35.20	35.20	0.69%	25,536,020
Jul 15, 2026	39.28	40.00	34.96	34.96	34.96	-7.81%	17,037,232
Jul 14, 2026	35.09	37.92	33.96	37.92	37.92	10.01%	15,610,020
Jul 13, 2026	37.03	38.35	34.47	34.47	34.47	-10.00%	15,960,874
Jul 10, 2026	42.10	42.51	38.19	38.30	38.30	-7.71%	24,372,754
Jul 9, 2026	41.79	43.87	39.02	41.50	41.50	4.06%	24,596,970
Jul 8, 2026	43.05	43.26	39.78	39.88	39.88	-6.21%	10,883,381
Jul 7, 2026	44.83	44.87	41.94	42.52	42.52	-3.74%	11,730,790
Jul 6, 2026	47.07	48.82	43.97	44.17	44.17	-8.04%	17,323,132
Jul 3, 2026	46.44	51.31	46.18	48.03	48.03	0.84%	17,747,680
Jul 2, 2026	45.59	50.84	45.59	47.63	47.63	-5.96%	19,408,940
Jul 1, 2026	54.53	55.98	50.58	50.85	50.65	-3.14%	20,275,457
Jun 30, 2026	53.38	53.65	49.86	52.50	52.29	-2.78%	23,209,575
Jun 29, 2026	56.00	56.68	51.60	54.00	53.79	-3.57%	27,945,105
Jun 26, 2026	53.84	58.00	53.84	56.00	55.78	4.19%	37,612,540
Jun 25, 2026	53.01	53.75	51.96	53.75	53.54	10.01%	9,931,961
Jun 24, 2026	43.00	48.86	43.00	48.86	48.67	10.00%	18,208,495
Jun 23, 2026	47.69	49.29	43.72	44.42	44.25	-2.69%	42,620,610
Jun 22, 2026	44.88	45.65	40.81	45.65	45.47	10.00%	32,816,052
Jun 18, 2026	40.06	41.50	39.62	41.50	41.34	9.99%	5,371,723
Jun 17, 2026	34.30	37.73	34.30	37.73	37.58	10.00%	14,820,860
Jun 16, 2026	31.00	34.30	30.99	34.30	34.17	10.01%	20,062,440
Jun 15, 2026	29.41	31.64	29.17	31.18	31.06	8.41%	22,641,270