H&R Century Union Corporation (SHE:000892)
China · Delayed Price · Currency is CNY 5.67
-0.33 (-5.50%)
At close: Mar 23, 2026
H&R Century Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.87 | 5.94 | 5.62 | 5.67 | 5.67 | -5.50% | 32,569,576 |
| Mar 20, 2026 | 6.16 | 6.23 | 6.00 | 6.00 | 6.00 | -2.28% | 25,256,253 |
| Mar 19, 2026 | 6.22 | 6.25 | 6.12 | 6.14 | 6.14 | -2.54% | 24,051,020 |
| Mar 18, 2026 | 6.25 | 6.30 | 6.19 | 6.30 | 6.30 | 0.64% | 20,523,400 |
| Mar 17, 2026 | 6.45 | 6.46 | 6.24 | 6.26 | 6.26 | -2.64% | 23,781,300 |
| Mar 16, 2026 | 6.27 | 6.43 | 6.23 | 6.43 | 6.43 | 2.39% | 27,664,311 |
| Mar 13, 2026 | 6.24 | 6.44 | 6.23 | 6.28 | 6.28 | 0.32% | 33,552,200 |
| Mar 12, 2026 | 6.38 | 6.41 | 6.25 | 6.26 | 6.26 | -2.49% | 28,530,160 |
| Mar 11, 2026 | 6.61 | 6.63 | 6.38 | 6.42 | 6.42 | -2.58% | 37,376,640 |
| Mar 10, 2026 | 6.65 | 6.75 | 6.53 | 6.59 | 6.59 | -0.45% | 34,790,500 |
| Mar 9, 2026 | 6.47 | 6.64 | 6.44 | 6.62 | 6.62 | -0.15% | 30,308,650 |
| Mar 6, 2026 | 6.63 | 6.75 | 6.57 | 6.63 | 6.63 | 0.45% | 33,056,054 |
| Mar 5, 2026 | 6.58 | 6.68 | 6.55 | 6.60 | 6.60 | 3.12% | 44,779,510 |
| Mar 4, 2026 | 6.45 | 6.56 | 6.35 | 6.40 | 6.40 | -1.99% | 37,263,780 |
| Mar 3, 2026 | 6.82 | 6.86 | 6.50 | 6.53 | 6.53 | -3.69% | 49,888,880 |
| Mar 2, 2026 | 6.88 | 7.00 | 6.75 | 6.78 | 6.78 | -5.04% | 59,874,085 |
| Feb 27, 2026 | 7.19 | 7.20 | 7.09 | 7.14 | 7.14 | -0.42% | 43,188,000 |
| Feb 26, 2026 | 7.35 | 7.41 | 7.15 | 7.17 | 7.17 | -3.24% | 78,923,070 |
| Feb 25, 2026 | 7.39 | 7.55 | 7.32 | 7.41 | 7.41 | 0.41% | 82,797,400 |
| Feb 24, 2026 | 7.91 | 8.05 | 7.33 | 7.38 | 7.38 | -8.44% | 137,775,800 |
| 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 |