H&R Century Union Corporation (SHE:000892)
China · Delayed Price · Currency is CNY 8.06
-0.89 (-9.94%)
At close: Feb 13, 2026
H&R Century Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.58 | 8.82 | 8.06 | 8.06 | 8.06 | -9.94% | 202,247,600 |
| Feb 12, 2026 | 8.88 | 9.53 | 8.88 | 8.95 | 8.95 | -9.32% | 251,061,900 |
| Feb 11, 2026 | 9.87 | 9.87 | 9.41 | 9.87 | 9.87 | 10.03% | 239,511,100 |
| Feb 10, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 10.06% | 9,616,700 |
| Feb 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 9.99% | 19,288,300 |
| Feb 6, 2026 | 7.40 | 7.54 | 7.20 | 7.41 | 7.41 | -0.94% | 30,745,000 |
| Feb 5, 2026 | 7.42 | 7.65 | 7.38 | 7.48 | 7.48 | -0.13% | 34,614,910 |
| Feb 4, 2026 | 7.80 | 7.87 | 7.41 | 7.49 | 7.49 | -5.19% | 48,738,410 |
| Feb 3, 2026 | 7.76 | 7.99 | 7.72 | 7.90 | 7.90 | 2.46% | 37,443,300 |
| Feb 2, 2026 | 7.57 | 8.16 | 7.57 | 7.71 | 7.71 | 0.92% | 64,212,150 |
| Jan 30, 2026 | 7.83 | 7.98 | 7.64 | 7.64 | 7.64 | -3.17% | 52,132,800 |
| Jan 29, 2026 | 7.70 | 8.20 | 7.58 | 7.89 | 7.89 | 1.15% | 60,141,640 |
| Jan 28, 2026 | 8.15 | 8.29 | 7.74 | 7.80 | 7.80 | -5.34% | 51,633,400 |
| Jan 27, 2026 | 8.14 | 8.42 | 7.89 | 8.24 | 8.24 | 1.48% | 44,714,000 |
| Jan 26, 2026 | 8.38 | 8.58 | 7.95 | 8.12 | 8.12 | -3.10% | 47,292,000 |
| Jan 23, 2026 | 8.14 | 8.50 | 8.10 | 8.38 | 8.38 | 2.70% | 52,651,401 |
| Jan 22, 2026 | 7.92 | 8.24 | 7.80 | 8.16 | 8.16 | 2.90% | 53,574,900 |
| Jan 21, 2026 | 7.88 | 8.18 | 7.80 | 7.93 | 7.93 | -1.12% | 42,426,100 |
| Jan 20, 2026 | 8.01 | 8.35 | 7.84 | 8.02 | 8.02 | 1.52% | 84,044,320 |
| Jan 19, 2026 | 7.87 | 8.06 | 7.68 | 7.90 | 7.90 | -0.38% | 46,540,201 |
| Jan 16, 2026 | 8.36 | 8.51 | 7.87 | 7.93 | 7.93 | -5.14% | 72,048,150 |
| Jan 15, 2026 | 8.86 | 8.88 | 8.16 | 8.36 | 8.36 | -7.21% | 111,391,400 |
| Jan 14, 2026 | 8.41 | 9.47 | 8.37 | 9.01 | 9.01 | 4.65% | 174,117,673 |
| Jan 13, 2026 | 8.98 | 9.51 | 8.55 | 8.61 | 8.61 | -4.12% | 175,489,800 |
| Jan 12, 2026 | 8.43 | 8.98 | 8.30 | 8.98 | 8.98 | 10.05% | 64,361,540 |
| Jan 9, 2026 | 7.57 | 8.24 | 7.49 | 8.16 | 8.16 | 6.53% | 110,694,300 |
| Jan 8, 2026 | 7.22 | 7.80 | 7.22 | 7.66 | 7.66 | 5.36% | 86,359,440 |
| Jan 7, 2026 | 7.24 | 7.44 | 7.21 | 7.27 | 7.27 | -0.27% | 44,105,600 |
| Jan 6, 2026 | 7.25 | 7.44 | 7.20 | 7.29 | 7.29 | - | 57,443,600 |
| Jan 5, 2026 | 6.97 | 7.35 | 6.93 | 7.29 | 7.29 | 4.44% | 69,000,700 |
| Dec 31, 2025 | 6.83 | 7.19 | 6.77 | 6.98 | 6.98 | 2.05% | 73,757,600 |
| Dec 30, 2025 | 6.97 | 7.08 | 6.83 | 6.84 | 6.84 | -1.16% | 35,677,250 |
| Dec 29, 2025 | 7.01 | 7.05 | 6.87 | 6.92 | 6.92 | -1.28% | 31,060,050 |
| Dec 26, 2025 | 7.07 | 7.12 | 6.91 | 7.01 | 7.01 | -0.85% | 36,727,500 |
| Dec 25, 2025 | 7.01 | 7.12 | 6.94 | 7.07 | 7.07 | 1.29% | 39,084,000 |
| Dec 24, 2025 | 6.88 | 7.00 | 6.82 | 6.98 | 6.98 | 0.72% | 32,418,100 |
| Dec 23, 2025 | 6.96 | 7.03 | 6.62 | 6.93 | 6.93 | -0.43% | 54,358,150 |
| Dec 22, 2025 | 6.95 | 7.02 | 6.86 | 6.96 | 6.96 | -1.56% | 46,791,543 |
| Dec 19, 2025 | 6.87 | 7.38 | 6.77 | 7.07 | 7.07 | 2.76% | 69,893,490 |
| Dec 18, 2025 | 6.84 | 7.01 | 6.80 | 6.88 | 6.88 | 0.15% | 33,549,000 |
| Dec 17, 2025 | 6.88 | 6.95 | 6.68 | 6.87 | 6.87 | -0.87% | 43,991,500 |
| Dec 16, 2025 | 7.21 | 7.28 | 6.87 | 6.93 | 6.93 | -3.48% | 43,761,400 |
| Dec 15, 2025 | 7.29 | 7.35 | 7.10 | 7.18 | 7.18 | -1.91% | 44,487,900 |
| Dec 12, 2025 | 7.34 | 7.52 | 7.20 | 7.32 | 7.32 | -1.08% | 57,202,300 |
| Dec 11, 2025 | 7.73 | 7.83 | 7.35 | 7.40 | 7.40 | -5.01% | 79,060,900 |
| Dec 10, 2025 | 7.76 | 8.05 | 7.76 | 7.79 | 7.79 | -1.27% | 87,002,000 |
| Dec 9, 2025 | 7.74 | 8.09 | 7.66 | 7.89 | 7.89 | 1.02% | 102,209,800 |
| Dec 8, 2025 | 7.45 | 7.94 | 7.45 | 7.81 | 7.81 | 4.97% | 110,102,500 |
| Dec 5, 2025 | 7.49 | 7.55 | 7.30 | 7.44 | 7.44 | 1.22% | 76,860,800 |
| Dec 4, 2025 | 7.40 | 7.55 | 7.32 | 7.35 | 7.35 | -0.94% | 56,057,000 |