Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	31.18	31.37	28.48	28.76	28.65	-5.98%	22,410,680
Jun 11, 2026	30.50	31.88	29.50	30.59	30.47	-2.02%	21,789,550
Jun 10, 2026	32.80	33.80	30.69	31.22	31.10	-5.62%	22,987,630
Jun 9, 2026	32.38	34.10	31.28	33.08	32.95	3.54%	28,106,839
Jun 8, 2026	33.23	35.90	31.95	31.95	31.82	-10.00%	25,626,811
Jun 5, 2026	34.20	37.29	34.02	35.50	35.36	3.65%	41,282,110
Jun 4, 2026	30.69	34.25	30.50	34.25	34.12	9.99%	30,608,230
Jun 3, 2026	31.10	32.12	30.45	31.14	31.02	-1.89%	33,686,400
Jun 2, 2026	30.49	33.36	30.31	31.74	31.62	-1.52%	40,167,720
Jun 1, 2026	34.47	35.59	32.23	32.23	32.10	-10.00%	27,694,940
May 29, 2026	37.10	38.29	35.01	35.81	35.67	-6.79%	41,430,080
May 28, 2026	35.13	38.42	35.13	38.42	38.27	9.99%	43,356,460
May 27, 2026	31.80	34.93	31.80	34.93	34.79	10.02%	39,935,160
May 26, 2026	29.82	33.10	29.01	31.75	31.63	3.42%	46,747,150
May 25, 2026	31.26	31.26	29.00	30.70	30.58	8.02%	46,975,830
May 22, 2026	26.36	28.42	26.31	28.42	28.31	9.98%	15,999,360