H&R Century Union Corporation (SHE:000892)
China · Delayed Price · Currency is CNY 6.44
+0.17 (2.71%)
Apr 16, 2026, 3:04 PM CST
H&R Century Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.49 | 6.67 | 6.33 | 6.44 | 6.44 | 2.71% | 52,259,100 |
| Apr 15, 2026 | 6.44 | 6.48 | 6.24 | 6.27 | 6.27 | -2.64% | 27,728,000 |
| Apr 14, 2026 | 6.46 | 6.55 | 6.37 | 6.44 | 6.44 | 0.78% | 29,425,700 |
| Apr 13, 2026 | 6.32 | 6.41 | 6.26 | 6.39 | 6.39 | - | 33,955,800 |
| Apr 10, 2026 | 6.51 | 6.57 | 6.38 | 6.39 | 6.39 | -0.78% | 48,364,000 |
| Apr 9, 2026 | 6.50 | 6.60 | 6.37 | 6.44 | 6.44 | -3.59% | 85,140,200 |
| Apr 8, 2026 | 6.18 | 6.68 | 6.10 | 6.68 | 6.68 | 10.05% | 81,359,720 |
| Apr 7, 2026 | 5.85 | 6.20 | 5.85 | 6.07 | 6.07 | 3.58% | 29,472,000 |
| Apr 3, 2026 | 6.09 | 6.18 | 5.83 | 5.86 | 5.86 | -3.78% | 22,590,600 |
| Apr 2, 2026 | 6.06 | 6.12 | 5.94 | 6.09 | 6.09 | -0.33% | 27,132,900 |
| Apr 1, 2026 | 6.15 | 6.19 | 6.01 | 6.11 | 6.11 | 0.66% | 17,679,610 |
| Mar 31, 2026 | 6.10 | 6.22 | 6.06 | 6.07 | 6.07 | -0.65% | 18,468,600 |
| Mar 30, 2026 | 5.94 | 6.13 | 5.91 | 6.11 | 6.11 | 2.17% | 19,936,190 |
| Mar 27, 2026 | 5.85 | 6.00 | 5.81 | 5.98 | 5.98 | 1.53% | 17,212,320 |
| Mar 26, 2026 | 5.98 | 6.02 | 5.87 | 5.89 | 5.89 | -1.34% | 17,261,100 |
| Mar 25, 2026 | 5.87 | 5.98 | 5.85 | 5.97 | 5.97 | 2.05% | 21,029,000 |
| Mar 24, 2026 | 5.80 | 5.85 | 5.71 | 5.85 | 5.85 | 3.17% | 34,207,000 |
| 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 |