Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.06	41.50	39.62	41.50	41.50	9.99%	5,371,723
Jun 17, 2026	34.30	37.73	34.30	37.73	37.73	10.00%	14,820,860
Jun 16, 2026	31.00	34.30	30.99	34.30	34.30	10.01%	20,062,440
Jun 15, 2026	29.41	31.64	29.17	31.18	31.18	8.41%	22,641,270
Jun 12, 2026	31.18	31.37	28.48	28.76	28.76	-5.98%	22,410,688
Jun 11, 2026	30.50	31.88	29.50	30.59	30.59	-2.02%	21,789,556
Jun 10, 2026	32.80	33.80	30.69	31.22	31.22	-5.62%	22,987,639
Jun 9, 2026	32.38	34.10	31.28	33.08	33.08	3.54%	28,106,839
Jun 8, 2026	33.23	35.90	31.95	31.95	31.95	-10.00%	25,626,811
Jun 5, 2026	34.20	37.29	34.02	35.50	35.50	3.65%	41,282,110
Jun 4, 2026	30.69	34.25	30.50	34.25	34.25	9.99%	30,608,232
Jun 3, 2026	31.10	32.12	30.45	31.14	31.14	-1.89%	33,686,406
Jun 2, 2026	30.49	33.36	30.31	31.74	31.74	-1.52%	40,167,729
Jun 1, 2026	34.47	35.59	32.23	32.23	32.23	-10.00%	27,694,945
May 29, 2026	37.10	38.29	35.01	35.81	35.81	-6.79%	41,430,080
May 28, 2026	35.13	38.42	35.13	38.42	38.42	9.99%	43,356,468
May 27, 2026	31.80	34.93	31.80	34.93	34.93	10.02%	39,935,164
May 26, 2026	29.82	33.10	29.01	31.75	31.75	3.42%	46,747,150
May 25, 2026	31.26	31.26	29.00	30.70	30.70	8.02%	46,975,836
May 22, 2026	26.36	28.42	26.31	28.42	28.42	9.98%	15,999,364
May 21, 2026	25.60	27.25	24.62	25.84	25.84	0.51%	40,125,312
May 20, 2026	24.76	26.32	24.36	25.71	25.71	6.24%	44,445,650
May 19, 2026	22.50	24.20	22.01	24.20	24.20	10.00%	27,086,872
May 18, 2026	19.97	22.00	19.85	22.00	22.00	10.00%	18,768,750
May 15, 2026	20.48	20.78	19.85	20.00	20.00	-2.44%	8,307,141
May 14, 2026	21.01	21.05	20.50	20.50	20.50	-2.10%	7,998,441
May 13, 2026	20.70	21.25	20.68	20.94	20.94	-0.52%	10,926,190
May 12, 2026	21.40	21.69	20.98	21.05	21.05	-1.27%	11,205,712
May 11, 2026	21.26	21.39	21.04	21.32	21.32	1.28%	10,250,136
May 8, 2026	21.08	21.40	20.71	21.05	21.05	-0.85%	10,423,720
May 7, 2026	20.31	21.55	20.31	21.23	21.23	4.68%	16,493,546
May 6, 2026	20.08	20.58	20.05	20.28	20.28	2.11%	10,796,724
Apr 30, 2026	19.65	20.43	19.50	19.86	19.86	0.81%	8,177,637
Apr 29, 2026	19.76	19.90	19.30	19.70	19.70	-0.40%	8,714,170
Apr 28, 2026	20.00	20.52	19.72	19.78	19.78	-1.79%	12,223,550
Apr 27, 2026	19.31	20.14	19.31	20.14	20.14	3.55%	8,719,830
Apr 24, 2026	19.36	20.12	19.34	19.45	19.45	-0.05%	8,195,318
Apr 23, 2026	20.06	20.06	19.34	19.46	19.46	-2.26%	6,343,910
Apr 22, 2026	19.40	20.15	19.26	19.91	19.91	2.58%	8,861,344
Apr 21, 2026	19.30	19.83	18.98	19.41	19.41	0.21%	6,364,330
Apr 20, 2026	19.49	19.76	19.28	19.37	19.37	-0.67%	6,239,700
Apr 17, 2026	19.48	19.71	19.23	19.50	19.50	-0.05%	6,462,591
Apr 16, 2026	19.55	19.76	19.36	19.51	19.51	-0.26%	7,518,695
Apr 15, 2026	19.94	20.31	19.48	19.56	19.56	-1.86%	8,970,123
Apr 14, 2026	18.96	20.75	18.96	19.93	19.93	5.45%	16,809,170
Apr 13, 2026	18.72	19.27	18.62	18.90	18.90	0.85%	4,761,330
Apr 10, 2026	19.02	19.14	18.65	18.74	18.74	-0.74%	4,781,715
Apr 9, 2026	19.00	19.26	18.78	18.88	18.88	-1.67%	7,367,815
Apr 8, 2026	17.89	19.35	17.64	19.20	19.20	9.03%	12,654,670
Apr 7, 2026	16.88	17.75	16.88	17.61	17.61	4.70%	5,229,395