Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	16.88	17.20	16.69	16.82	16.82	-0.77%	3,599,747
Apr 2, 2026	17.12	17.40	16.80	16.95	16.95	-1.68%	3,429,065
Apr 1, 2026	16.97	17.29	16.92	17.24	17.24	3.48%	3,948,636
Mar 31, 2026	16.86	17.00	16.56	16.66	16.66	-1.83%	3,043,390
Mar 30, 2026	16.42	17.30	16.26	16.97	16.97	1.74%	5,565,344
Mar 27, 2026	16.80	16.96	16.50	16.68	16.68	-2.28%	6,200,795
Mar 26, 2026	16.65	17.61	16.48	17.07	17.07	2.52%	9,805,064
Mar 25, 2026	16.59	16.92	16.58	16.65	16.65	1.77%	3,620,835
Mar 24, 2026	15.99	16.40	15.69	16.36	16.36	4.67%	6,275,691
Mar 23, 2026	16.69	16.75	15.50	15.63	15.63	-8.44%	8,595,590
Mar 20, 2026	17.50	17.81	17.05	17.07	17.07	-2.46%	4,876,338
Mar 19, 2026	17.86	17.99	17.45	17.50	17.50	-3.58%	4,362,750
Mar 18, 2026	17.44	18.18	17.44	18.15	18.15	4.07%	5,234,985
Mar 17, 2026	18.49	18.58	17.44	17.44	17.44	-5.63%	6,423,915