H&R Century Union Corporation (SHE:000892)
China · Delayed Price · Currency is CNY 5.05
-0.04 (-0.79%)
Aug 22, 2025, 2:45 PM CST
H&R Century Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5.39 | 5.78 | 5.08 | 5.33 | 5.33 | 0.19% | 192,978,166 |
| Aug 18, 2025 | 5.08 | 5.32 | 5.00 | 5.32 | 5.32 | 9.92% | 83,888,521 |
| Aug 15, 2025 | 4.68 | 4.84 | 4.67 | 4.84 | 4.84 | 2.54% | 37,633,400 |
| Aug 14, 2025 | 4.84 | 4.86 | 4.69 | 4.72 | 4.72 | -2.88% | 46,883,900 |
| Aug 13, 2025 | 4.80 | 4.93 | 4.77 | 4.86 | 4.86 | 1.46% | 59,757,324 |
| Aug 12, 2025 | 4.84 | 4.86 | 4.74 | 4.79 | 4.79 | -1.03% | 33,040,608 |
| Aug 11, 2025 | 4.64 | 4.88 | 4.63 | 4.84 | 4.84 | 4.31% | 72,018,450 |
| Aug 8, 2025 | 4.68 | 4.71 | 4.60 | 4.64 | 4.64 | -1.49% | 30,947,850 |
| Aug 7, 2025 | 4.68 | 4.73 | 4.67 | 4.71 | 4.71 | - | 31,634,812 |
| Aug 6, 2025 | 4.60 | 4.73 | 4.59 | 4.71 | 4.71 | 1.51% | 40,745,200 |
| Aug 5, 2025 | 4.64 | 4.67 | 4.57 | 4.64 | 4.64 | 0.22% | 38,481,100 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.53 | 4.63 | 4.63 | -1.28% | 43,641,400 |
| Aug 1, 2025 | 4.74 | 4.78 | 4.65 | 4.69 | 4.69 | -1.26% | 48,348,471 |
| Jul 31, 2025 | 4.88 | 4.88 | 4.74 | 4.75 | 4.75 | -4.04% | 68,753,308 |
| Jul 30, 2025 | 4.89 | 5.01 | 4.82 | 4.95 | 4.95 | 2.06% | 97,908,479 |
| Jul 29, 2025 | 4.92 | 4.95 | 4.79 | 4.85 | 4.85 | -3.19% | 85,317,088 |
| Jul 28, 2025 | 4.91 | 5.29 | 4.91 | 5.01 | 5.01 | 2.24% | 149,177,980 |
| Jul 25, 2025 | 4.85 | 5.15 | 4.77 | 4.90 | 4.90 | 4.26% | 125,251,200 |
| Jul 24, 2025 | 4.63 | 4.72 | 4.60 | 4.70 | 4.70 | 0.64% | 56,152,123 |
| Jul 23, 2025 | 4.57 | 4.74 | 4.56 | 4.67 | 4.67 | 1.97% | 82,809,635 |
| Jul 22, 2025 | 4.62 | 4.63 | 4.48 | 4.58 | 4.58 | -1.08% | 69,119,637 |
| Jul 21, 2025 | 4.61 | 4.67 | 4.60 | 4.63 | 4.63 | -1.07% | 60,837,000 |
| Jul 18, 2025 | 4.87 | 4.95 | 4.66 | 4.68 | 4.68 | -3.51% | 92,598,200 |
| Jul 17, 2025 | 4.96 | 4.97 | 4.77 | 4.85 | 4.85 | -1.42% | 85,907,100 |
| Jul 16, 2025 | 4.74 | 5.14 | 4.71 | 4.92 | 4.92 | 1.86% | 137,634,787 |
| Jul 15, 2025 | 4.86 | 4.91 | 4.64 | 4.83 | 4.83 | 0.21% | 117,564,410 |
| Jul 14, 2025 | 5.21 | 5.34 | 4.80 | 4.82 | 4.82 | -9.06% | 190,619,188 |
| Jul 11, 2025 | 6.01 | 6.26 | 5.28 | 5.30 | 5.30 | -6.85% | 271,978,001 |
| Jul 10, 2025 | 5.47 | 5.69 | 5.45 | 5.69 | 5.69 | 10.06% | 245,375,318 |
| Jul 9, 2025 | 4.70 | 5.17 | 4.56 | 5.17 | 5.17 | 10.00% | 130,828,878 |
| Jul 8, 2025 | 4.70 | 4.85 | 4.62 | 4.70 | 4.70 | - | 69,281,500 |
| Jul 7, 2025 | 4.71 | 4.85 | 4.67 | 4.70 | 4.70 | -1.67% | 76,098,826 |
| Jul 4, 2025 | 4.87 | 5.05 | 4.76 | 4.78 | 4.78 | -0.62% | 158,134,092 |
| Jul 3, 2025 | 4.38 | 4.81 | 4.38 | 4.81 | 4.81 | 10.07% | 45,546,400 |
| Jul 2, 2025 | 4.58 | 4.68 | 4.34 | 4.37 | 4.37 | -7.61% | 105,585,110 |
| Jul 1, 2025 | 4.83 | 5.19 | 4.69 | 4.73 | 4.73 | -2.27% | 130,015,360 |
| Jun 30, 2025 | 4.70 | 4.98 | 4.60 | 4.84 | 4.84 | -0.41% | 148,164,408 |
| Jun 27, 2025 | 4.66 | 5.18 | 4.60 | 4.86 | 4.86 | 1.25% | 223,161,621 |
| Jun 26, 2025 | 4.18 | 4.80 | 4.10 | 4.80 | 4.80 | 10.09% | 139,718,471 |
| Jun 25, 2025 | 4.66 | 4.68 | 4.26 | 4.36 | 4.36 | -5.83% | 194,250,714 |
| Jun 24, 2025 | 4.39 | 4.63 | 4.38 | 4.63 | 4.63 | 9.98% | 145,865,590 |
| Jun 23, 2025 | 4.21 | 4.21 | 4.11 | 4.21 | 4.21 | 9.92% | 75,686,801 |
| Jun 20, 2025 | 4.01 | 4.03 | 3.74 | 3.83 | 3.83 | -4.25% | 74,380,300 |
| Jun 19, 2025 | 3.85 | 4.20 | 3.72 | 4.00 | 4.00 | 3.90% | 84,572,242 |
| Jun 18, 2025 | 3.92 | 3.96 | 3.82 | 3.85 | 3.85 | -2.04% | 28,393,400 |
| Jun 17, 2025 | 4.03 | 4.10 | 3.91 | 3.93 | 3.93 | -2.24% | 42,235,648 |
| Jun 16, 2025 | 3.81 | 4.24 | 3.81 | 4.02 | 4.02 | 4.42% | 73,058,617 |