H&R Century Union Corporation (SHE:000892)
China · Delayed Price · Currency is CNY 7.53
-0.62 (-7.61%)
Nov 6, 2025, 2:45 PM CST
H&R Century Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 8.06 | 8.79 | 7.80 | 8.15 | 8.15 | -1.81% | 175,039,685 |
| Nov 4, 2025 | 7.98 | 8.64 | 7.51 | 8.30 | 8.30 | 5.73% | 207,013,788 |
| Nov 3, 2025 | 7.50 | 7.85 | 7.34 | 7.85 | 7.85 | 9.94% | 61,454,443 |
| Oct 31, 2025 | 6.90 | 7.14 | 6.67 | 7.14 | 7.14 | 10.02% | 124,171,128 |
| Oct 30, 2025 | 6.55 | 6.63 | 6.30 | 6.49 | 6.49 | -0.46% | 48,985,524 |
| Oct 29, 2025 | 6.39 | 6.55 | 6.36 | 6.52 | 6.52 | -0.76% | 52,426,600 |
| Oct 28, 2025 | 6.27 | 6.67 | 6.22 | 6.57 | 6.57 | 4.45% | 82,386,493 |
| Oct 27, 2025 | 6.35 | 6.55 | 6.23 | 6.29 | 6.29 | 0.80% | 81,217,600 |
| Oct 24, 2025 | 6.24 | 6.68 | 6.05 | 6.24 | 6.24 | -1.58% | 143,250,416 |
| Oct 23, 2025 | 5.87 | 6.34 | 5.73 | 6.34 | 6.34 | 10.07% | 125,029,116 |
| Oct 22, 2025 | 5.94 | 6.34 | 5.64 | 5.76 | 5.76 | -3.19% | 75,254,600 |
| Oct 21, 2025 | 5.83 | 6.03 | 5.80 | 5.95 | 5.95 | 1.88% | 24,989,600 |
| Oct 20, 2025 | 5.78 | 5.92 | 5.76 | 5.84 | 5.84 | 2.10% | 24,171,800 |
| Oct 17, 2025 | 5.84 | 5.92 | 5.69 | 5.72 | 5.72 | -2.39% | 29,900,041 |
| Oct 16, 2025 | 5.90 | 5.93 | 5.76 | 5.86 | 5.86 | -1.18% | 28,461,624 |
| Oct 15, 2025 | 5.93 | 6.02 | 5.85 | 5.93 | 5.93 | - | 29,745,100 |
| Oct 14, 2025 | 6.07 | 6.26 | 5.90 | 5.93 | 5.93 | -1.82% | 36,956,301 |
| Oct 13, 2025 | 5.95 | 6.16 | 5.81 | 6.04 | 6.04 | -4.13% | 40,722,001 |
| Oct 10, 2025 | 6.45 | 6.48 | 6.24 | 6.30 | 6.30 | -2.02% | 39,391,000 |
| Oct 9, 2025 | 6.56 | 6.70 | 6.29 | 6.43 | 6.43 | -1.98% | 50,942,400 |
| Sep 30, 2025 | 6.59 | 6.73 | 6.43 | 6.56 | 6.56 | -1.65% | 75,362,700 |
| Sep 29, 2025 | 6.40 | 6.70 | 6.28 | 6.67 | 6.67 | 5.04% | 83,333,250 |
| Sep 26, 2025 | 6.45 | 6.48 | 6.27 | 6.35 | 6.35 | -1.55% | 94,164,372 |
| Sep 25, 2025 | 5.85 | 6.45 | 5.85 | 6.45 | 6.45 | 10.07% | 113,690,296 |
| Sep 24, 2025 | 5.61 | 5.98 | 5.56 | 5.86 | 5.86 | 3.72% | 60,081,215 |
| Sep 23, 2025 | 5.80 | 5.80 | 5.52 | 5.65 | 5.65 | -2.75% | 42,180,500 |
| Sep 22, 2025 | 5.77 | 5.82 | 5.62 | 5.81 | 5.81 | 0.69% | 37,301,801 |
| Sep 19, 2025 | 5.68 | 5.88 | 5.60 | 5.77 | 5.77 | 1.05% | 58,780,300 |
| Sep 18, 2025 | 5.84 | 6.02 | 5.65 | 5.71 | 5.71 | -1.38% | 89,004,672 |
| Sep 17, 2025 | 5.80 | 5.84 | 5.65 | 5.79 | 5.79 | -0.17% | 54,488,200 |
| Sep 16, 2025 | 5.90 | 5.91 | 5.70 | 5.80 | 5.80 | -1.86% | 64,605,424 |
| Sep 15, 2025 | 5.89 | 6.03 | 5.80 | 5.91 | 5.91 | -3.11% | 78,990,601 |
| Sep 12, 2025 | 6.22 | 6.34 | 5.95 | 6.10 | 6.10 | - | 116,375,424 |
| Sep 11, 2025 | 6.21 | 6.31 | 5.96 | 6.10 | 6.10 | -3.17% | 141,025,432 |
| Sep 10, 2025 | 6.65 | 6.88 | 6.14 | 6.30 | 6.30 | 0.80% | 216,313,219 |
| Sep 9, 2025 | 5.70 | 6.25 | 5.62 | 6.25 | 6.25 | 10.04% | 161,584,949 |
| Sep 8, 2025 | 5.48 | 5.71 | 5.48 | 5.68 | 5.68 | 2.34% | 81,262,971 |
| Sep 5, 2025 | 5.55 | 5.59 | 5.33 | 5.55 | 5.55 | 2.59% | 82,918,677 |
| Sep 4, 2025 | 5.25 | 5.50 | 5.25 | 5.41 | 5.41 | 3.05% | 88,219,896 |
| Sep 3, 2025 | 5.39 | 5.46 | 5.23 | 5.25 | 5.25 | -3.85% | 72,054,701 |
| Sep 2, 2025 | 5.34 | 5.47 | 5.26 | 5.46 | 5.46 | 1.49% | 96,468,977 |
| Sep 1, 2025 | 5.08 | 5.59 | 5.07 | 5.38 | 5.38 | 3.86% | 150,702,249 |
| Aug 29, 2025 | 5.37 | 5.46 | 5.13 | 5.18 | 5.18 | 4.44% | 177,900,813 |
| Aug 28, 2025 | 4.90 | 4.98 | 4.79 | 4.96 | 4.96 | 0.81% | 52,745,301 |
| Aug 27, 2025 | 5.13 | 5.23 | 4.91 | 4.92 | 4.92 | -3.72% | 61,992,272 |
| Aug 26, 2025 | 5.11 | 5.19 | 5.06 | 5.11 | 5.11 | 0.20% | 53,956,248 |
| Aug 25, 2025 | 5.09 | 5.14 | 5.04 | 5.10 | 5.10 | 0.99% | 50,337,350 |
| Aug 22, 2025 | 5.09 | 5.13 | 5.02 | 5.05 | 5.05 | -0.79% | 39,489,000 |
| Aug 21, 2025 | 5.12 | 5.21 | 5.06 | 5.09 | 5.09 | -1.36% | 56,937,000 |
| Aug 20, 2025 | 5.30 | 5.32 | 5.07 | 5.16 | 5.16 | -3.19% | 94,025,300 |