Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	42.10	42.51	40.11	40.50	-	-2.41%	11,610,832
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
May 21, 2026	25.60	27.25	24.62	25.84	25.74	0.51%	40,125,310
May 20, 2026	24.76	26.32	24.36	25.71	25.61	6.24%	44,445,650
May 19, 2026	22.50	24.20	22.01	24.20	24.10	10.00%	27,086,870
May 18, 2026	19.97	22.00	19.85	22.00	21.91	10.00%	18,768,750
May 15, 2026	20.48	20.78	19.85	20.00	19.92	-2.44%	8,307,141
May 14, 2026	21.01	21.05	20.50	20.50	20.42	-2.10%	7,998,441
May 13, 2026	20.70	21.25	20.68	20.94	20.86	-0.52%	10,926,190
May 12, 2026	21.40	21.69	20.98	21.05	20.97	-1.27%	11,205,710
May 11, 2026	21.26	21.39	21.04	21.32	21.24	1.28%	10,250,130
May 8, 2026	21.08	21.40	20.71	21.05	20.97	-0.85%	10,423,720
May 7, 2026	20.31	21.55	20.31	21.23	21.15	4.68%	16,493,540
May 6, 2026	20.08	20.58	20.05	20.28	20.20	2.11%	10,796,720
Apr 30, 2026	19.65	20.43	19.50	19.86	19.78	0.81%	8,177,637
Apr 29, 2026	19.76	19.90	19.30	19.70	19.62	-0.40%	8,714,170
Apr 28, 2026	20.00	20.52	19.72	19.78	19.70	-1.79%	12,223,550