Hunan Aihua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	18.24	18.49	17.72	18.48	18.48	1.37%	5,446,923
Mar 13, 2026	18.11	18.45	17.99	18.23	18.23	-0.27%	4,511,194
Mar 12, 2026	18.80	18.88	18.10	18.28	18.28	-2.97%	4,961,930
Mar 11, 2026	18.84	19.35	18.80	18.84	18.84	-	5,342,300
Mar 10, 2026	18.29	18.87	18.29	18.84	18.84	3.63%	6,253,669
Mar 9, 2026	18.51	18.59	17.52	18.18	18.18	-3.50%	7,938,078
Mar 6, 2026	18.71	19.02	18.59	18.84	18.84	-0.21%	4,760,902
Mar 5, 2026	19.15	19.38	18.73	18.88	18.88	0.11%	5,426,508
Mar 4, 2026	18.66	19.34	18.66	18.86	18.86	-1.05%	7,619,381
Mar 3, 2026	19.07	20.08	19.00	19.06	19.06	-0.37%	16,124,890
Mar 2, 2026	18.86	19.17	18.61	19.13	19.13	-0.31%	8,641,400
Feb 27, 2026	19.55	19.55	19.05	19.19	19.19	-2.79%	6,160,446
Feb 26, 2026	19.25	19.76	19.11	19.74	19.74	2.55%	7,208,415
Feb 25, 2026	19.00	19.39	18.95	19.25	19.25	1.32%	5,931,853
Feb 24, 2026	18.45	19.23	18.43	19.00	19.00	3.77%	8,870,273