H&R Century Union Corporation (SHE:000892)
China · Delayed Price · Currency is CNY 3.520
-0.390 (-9.97%)
Jul 15, 2026, 3:04 PM CST
H&R Century Union Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -9.97% | 26,116,400 |
| Jul 14, 2026 | 4.05 | 4.21 | 3.78 | 3.91 | 3.91 | -1.76% | 124,780,099 |
| Jul 13, 2026 | 4.41 | 4.62 | 3.92 | 3.98 | 3.98 | -5.24% | 193,573,406 |
| Jul 10, 2026 | 3.89 | 4.20 | 3.83 | 4.20 | 4.20 | 9.95% | 143,713,647 |
| Jul 9, 2026 | 3.46 | 3.82 | 3.38 | 3.82 | 3.82 | 10.09% | 121,678,293 |
| Jul 8, 2026 | 3.65 | 3.69 | 3.39 | 3.47 | 3.47 | -4.41% | 59,579,850 |
| Jul 7, 2026 | 3.76 | 3.80 | 3.59 | 3.63 | 3.63 | -3.46% | 94,908,890 |
| Jul 6, 2026 | 3.39 | 3.76 | 3.35 | 3.76 | 3.76 | 9.94% | 51,402,673 |
| Jul 3, 2026 | 3.70 | 3.73 | 3.42 | 3.42 | 3.42 | -10.00% | 70,634,801 |
| Jul 2, 2026 | 3.41 | 3.80 | 3.41 | 3.80 | 3.80 | 10.14% | 19,692,073 |
| Jul 1, 2026 | 3.38 | 3.56 | 3.28 | 3.45 | 3.45 | 3.60% | 37,730,100 |
| Jun 30, 2026 | 3.32 | 3.38 | 3.24 | 3.33 | 3.33 | 1.22% | 25,258,200 |
| Jun 29, 2026 | 3.28 | 3.40 | 3.17 | 3.29 | 3.29 | -0.30% | 32,925,900 |
| Jun 26, 2026 | 3.36 | 3.40 | 3.26 | 3.30 | 3.30 | -2.65% | 27,375,500 |
| Jun 25, 2026 | 3.38 | 3.48 | 3.33 | 3.39 | 3.39 | -0.29% | 29,588,700 |
| Jun 24, 2026 | 3.63 | 3.66 | 3.34 | 3.40 | 3.40 | -6.85% | 41,500,060 |
| Jun 23, 2026 | 3.65 | 3.85 | 3.59 | 3.65 | 3.65 | 0.55% | 35,465,922 |
| Jun 22, 2026 | 3.48 | 3.64 | 3.43 | 3.63 | 3.63 | 1.68% | 31,282,600 |
| Jun 18, 2026 | 3.58 | 3.65 | 3.48 | 3.57 | 3.57 | -0.83% | 22,159,700 |
| Jun 17, 2026 | 3.75 | 3.75 | 3.56 | 3.60 | 3.60 | -4.26% | 29,746,600 |
| Jun 16, 2026 | 3.75 | 3.77 | 3.61 | 3.76 | 3.76 | 0.53% | 29,830,900 |
| Jun 15, 2026 | 3.78 | 3.86 | 3.69 | 3.74 | 3.74 | 2.19% | 33,874,400 |
| Jun 12, 2026 | 3.60 | 3.74 | 3.53 | 3.66 | 3.66 | 2.81% | 40,245,000 |
| Jun 11, 2026 | 3.64 | 3.70 | 3.51 | 3.56 | 3.56 | -3.78% | 31,829,300 |
| Jun 10, 2026 | 3.77 | 3.86 | 3.64 | 3.70 | 3.70 | -3.14% | 31,676,350 |
| Jun 9, 2026 | 3.80 | 3.86 | 3.69 | 3.82 | 3.82 | 1.06% | 34,062,999 |
| Jun 8, 2026 | 3.82 | 3.97 | 3.68 | 3.78 | 3.78 | -3.57% | 36,357,799 |
| Jun 5, 2026 | 3.90 | 4.06 | 3.81 | 3.92 | 3.92 | 1.55% | 48,405,400 |
| Jun 4, 2026 | 3.93 | 3.95 | 3.82 | 3.86 | 3.86 | -2.77% | 39,163,450 |
| Jun 3, 2026 | 4.01 | 4.03 | 3.91 | 3.97 | 3.97 | -2.46% | 53,292,990 |
| Jun 2, 2026 | 4.29 | 4.31 | 4.00 | 4.07 | 4.07 | -5.13% | 72,760,400 |
| Jun 1, 2026 | 4.22 | 4.46 | 4.16 | 4.29 | 4.29 | -1.83% | 86,097,700 |
| May 29, 2026 | 4.19 | 4.71 | 4.19 | 4.37 | 4.37 | 2.10% | 116,703,200 |
| May 28, 2026 | 4.58 | 4.58 | 4.21 | 4.28 | 4.28 | -4.89% | 119,927,200 |
| May 27, 2026 | 4.40 | 4.50 | 4.10 | 4.50 | 4.50 | 10.02% | 62,160,400 |
| May 26, 2026 | 4.13 | 4.18 | 4.03 | 4.09 | 4.09 | -1.68% | 23,670,100 |
| May 25, 2026 | 4.21 | 4.27 | 4.11 | 4.16 | 4.16 | - | 21,658,500 |
| May 22, 2026 | 4.16 | 4.21 | 4.05 | 4.16 | 4.16 | 1.22% | 26,740,460 |
| May 21, 2026 | 4.28 | 4.37 | 4.09 | 4.11 | 4.11 | -3.07% | 44,322,160 |
| May 20, 2026 | 4.35 | 4.38 | 4.19 | 4.24 | 4.24 | -3.42% | 25,994,600 |
| May 19, 2026 | 4.38 | 4.48 | 4.29 | 4.39 | 4.39 | 0.23% | 27,475,400 |
| May 18, 2026 | 4.36 | 4.42 | 4.29 | 4.38 | 4.38 | 0.23% | 26,186,600 |
| May 15, 2026 | 4.42 | 4.48 | 4.34 | 4.37 | 4.37 | -0.68% | 26,384,300 |
| May 14, 2026 | 4.65 | 4.69 | 4.38 | 4.40 | 4.40 | -5.17% | 33,522,700 |
| May 13, 2026 | 4.47 | 4.68 | 4.44 | 4.64 | 4.64 | 3.34% | 53,704,300 |
| May 12, 2026 | 4.62 | 4.63 | 4.43 | 4.49 | 4.49 | -3.02% | 37,670,600 |
| May 11, 2026 | 4.76 | 4.80 | 4.56 | 4.63 | 4.63 | -2.73% | 40,633,600 |
| May 8, 2026 | 4.90 | 4.92 | 4.74 | 4.76 | 4.76 | -2.86% | 36,580,100 |
| May 7, 2026 | 4.99 | 5.05 | 4.83 | 4.90 | 4.90 | -2.00% | 38,253,800 |
| May 6, 2026 | 4.96 | 5.07 | 4.94 | 5.00 | 5.00 | 0.81% | 30,678,950 |