Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.58	23.73	21.95	22.09	22.09	-5.19%	13,942,982
Nov 12, 2026	24.01	24.50	23.25	23.30	23.30	-3.44%	18,640,705
Nov 11, 2026	22.96	24.20	22.96	24.13	24.13	4.10%	20,684,271
Nov 10, 2026	23.44	23.56	22.90	23.18	23.18	0.87%	14,730,260
Nov 9, 2026	22.61	23.23	22.39	22.98	22.98	3.10%	14,960,437
Nov 6, 2026	22.22	22.95	22.20	22.29	22.29	-6.07%	15,530,632
Nov 5, 2026	23.10	24.39	22.81	23.73	23.73	-2.47%	30,139,378
Nov 4, 2026	22.38	24.38	21.41	24.33	24.33	9.79%	31,846,794
Nov 3, 2026	22.00	23.00	21.60	22.16	22.16	1.09%	32,948,558
Nov 2, 2026	21.00	21.92	21.00	21.92	21.92	9.98%	8,813,204
Oct 30, 2026	20.03	21.18	19.76	19.93	19.93	-3.86%	10,419,818
Oct 29, 2026	21.68	21.74	20.69	20.73	20.73	-4.82%	9,291,280
Oct 28, 2026	21.62	22.00	21.16	21.78	21.78	2.74%	10,117,321
Oct 27, 2026	22.29	22.60	21.11	21.20	21.20	-3.24%	7,703,191
Oct 26, 2026	22.81	22.81	21.80	21.91	21.91	-4.99%	9,932,790
Oct 23, 2026	22.19	23.18	20.94	23.06	23.06	0.96%	13,623,390
Oct 22, 2026	24.13	24.17	22.74	22.84	22.84	-4.40%	9,119,048
Oct 21, 2026	24.25	24.50	23.80	23.89	23.89	-0.33%	9,086,320
Oct 20, 2026	23.10	24.25	22.93	23.97	23.97	3.63%	12,379,600
Oct 19, 2026	23.02	23.47	22.21	23.13	23.13	-0.52%	10,484,900
Oct 16, 2026	24.30	24.36	23.02	23.25	23.25	-1.94%	10,108,720
Oct 15, 2026	23.88	24.40	23.62	23.71	23.71	-4.28%	12,177,270
Oct 14, 2026	25.39	26.16	24.74	24.77	24.77	-3.43%	12,607,175
Oct 13, 2026	24.39	25.99	24.00	25.65	25.65	1.99%	15,827,067
Oct 12, 2026	26.21	26.21	25.09	25.15	25.15	-4.63%	8,823,694
Oct 9, 2026	26.55	26.65	24.81	26.37	26.37	-1.93%	15,974,324
Oct 8, 2026	27.09	28.10	26.52	26.89	26.89	-0.44%	12,944,866
Sep 30, 2026	28.20	28.29	26.96	27.01	27.01	-3.54%	14,622,825
Sep 29, 2026	27.53	28.35	27.21	28.00	28.00	-0.14%	14,029,206
Sep 28, 2026	31.01	31.01	28.04	28.04	28.04	-9.98%	18,591,519
Sep 24, 2026	32.77	33.09	31.06	31.15	31.15	-6.37%	22,002,919
Sep 23, 2026	33.70	34.07	33.03	33.27	33.27	-2.58%	19,670,002
Sep 22, 2026	34.40	35.00	33.57	34.15	34.15	0.83%	27,252,785
Sep 21, 2026	34.70	35.48	33.36	33.87	33.87	-2.62%	33,462,956
Sep 18, 2026	36.00	36.01	33.23	34.78	34.78	-1.92%	28,660,987
Sep 17, 2026	35.23	36.86	35.11	35.46	35.46	-0.06%	33,508,284
Sep 16, 2026	35.60	36.30	34.69	35.48	35.48	-2.29%	38,267,092
Sep 15, 2026	34.29	38.00	33.83	36.31	36.31	4.88%	54,024,012
Sep 14, 2026	32.05	35.30	30.60	34.62	34.62	4.81%	43,568,419
Sep 11, 2026	30.09	33.32	30.09	33.03	33.03	4.20%	37,380,178
Sep 10, 2026	32.77	33.10	31.60	31.70	31.70	-5.79%	27,146,925
Sep 9, 2026	34.30	34.38	32.90	33.65	33.65	-1.87%	39,309,234
Sep 8, 2026	32.80	34.30	31.70	34.29	34.29	4.54%	52,015,068
Sep 7, 2026	32.08	32.83	31.00	32.80	32.80	4.06%	45,489,471
Sep 4, 2026	32.18	34.14	31.13	31.52	31.52	-1.59%	49,027,421
Sep 3, 2026	29.45	32.03	29.30	32.03	32.03	9.99%	46,608,879
Sep 2, 2026	29.26	29.98	28.80	29.12	29.12	-2.45%	23,976,846
Sep 1, 2026	32.31	32.98	29.85	29.85	29.85	-5.12%	42,523,377
Aug 31, 2026	28.01	31.46	27.88	31.46	31.46	10.00%	40,841,627
Aug 28, 2026	28.38	30.17	28.29	28.60	28.60	0.78%	22,094,753