H&R Century Union Corporation (SHE:000892)
China · Delayed Price · Currency is CNY 5.12
-0.46 (-8.24%)
Sep 9, 2026, 9:45 AM CST
H&R Century Union Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.70 | 5.80 | 5.40 | 5.58 | 5.58 | -4.78% | 233,798,033 |
| Sep 7, 2026 | 5.21 | 6.09 | 5.21 | 5.86 | 5.86 | 4.83% | 315,958,400 |
| Sep 4, 2026 | 4.77 | 5.59 | 4.77 | 5.59 | 5.59 | 10.04% | 311,697,001 |
| Sep 3, 2026 | 5.47 | 5.72 | 5.00 | 5.08 | 5.08 | -2.31% | 287,694,818 |
| Sep 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 9.94% | 21,874,049 |
| Sep 1, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 10.00% | 13,016,090 |
| Aug 31, 2026 | 4.04 | 4.30 | 4.03 | 4.30 | 4.30 | 9.97% | 53,483,090 |
| Aug 28, 2026 | 3.80 | 4.05 | 3.76 | 3.91 | 3.91 | 3.17% | 66,073,200 |
| Aug 27, 2026 | 3.74 | 3.82 | 3.69 | 3.79 | 3.79 | -0.79% | 27,882,700 |
| Aug 26, 2026 | 3.76 | 3.92 | 3.71 | 3.82 | 3.82 | 2.14% | 45,626,900 |
| Aug 25, 2026 | 3.64 | 3.77 | 3.60 | 3.74 | 3.74 | 2.47% | 29,693,900 |
| Aug 24, 2026 | 3.77 | 3.77 | 3.60 | 3.65 | 3.65 | -2.41% | 25,193,900 |
| Aug 21, 2026 | 3.75 | 3.79 | 3.66 | 3.74 | 3.74 | -0.53% | 24,819,040 |
| Aug 20, 2026 | 3.78 | 3.92 | 3.68 | 3.76 | 3.76 | 1.35% | 36,219,200 |
| Aug 19, 2026 | 3.90 | 3.93 | 3.71 | 3.71 | 3.71 | -5.84% | 32,329,400 |
| Aug 18, 2026 | 4.10 | 4.10 | 3.90 | 3.94 | 3.94 | -2.48% | 29,320,500 |
| Aug 17, 2026 | 4.12 | 4.15 | 3.95 | 4.04 | 4.04 | 1.00% | 39,357,200 |
| Aug 14, 2026 | 4.10 | 4.15 | 3.91 | 4.00 | 4.00 | -1.96% | 57,963,400 |
| Aug 13, 2026 | 4.26 | 4.31 | 4.08 | 4.08 | 4.08 | -4.00% | 59,988,700 |
| Aug 12, 2026 | 4.20 | 4.27 | 4.15 | 4.25 | 4.25 | 0.95% | 70,712,900 |
| Aug 11, 2026 | 4.23 | 4.33 | 4.11 | 4.21 | 4.21 | 0.72% | 91,214,734 |
| Aug 10, 2026 | 4.18 | 4.24 | 3.99 | 4.18 | 4.18 | 0.48% | 87,217,589 |
| Aug 7, 2026 | 4.05 | 4.16 | 3.88 | 4.16 | 4.16 | 2.97% | 88,721,500 |
| Aug 6, 2026 | 4.10 | 4.16 | 3.96 | 4.04 | 4.04 | -1.22% | 84,128,301 |
| Aug 5, 2026 | 4.08 | 4.20 | 4.04 | 4.09 | 4.09 | -1.92% | 144,944,996 |
| Aug 4, 2026 | 3.82 | 4.17 | 3.82 | 4.17 | 4.17 | 10.03% | 143,876,781 |
| Aug 3, 2026 | 3.90 | 3.95 | 3.74 | 3.79 | 3.79 | 2.71% | 138,101,626 |
| Jul 31, 2026 | 3.33 | 3.69 | 3.33 | 3.69 | 3.69 | 10.15% | 102,192,700 |
| Jul 30, 2026 | 3.48 | 3.69 | 3.30 | 3.35 | 3.35 | -4.56% | 136,858,700 |
| Jul 29, 2026 | 3.40 | 3.51 | 3.31 | 3.51 | 3.51 | 10.03% | 48,436,100 |
| Jul 28, 2026 | 3.13 | 3.28 | 3.09 | 3.19 | 3.19 | 1.59% | 56,075,800 |
| Jul 27, 2026 | 2.95 | 3.15 | 2.92 | 3.14 | 3.14 | 5.02% | 64,577,000 |
| Jul 24, 2026 | 3.11 | 3.15 | 2.98 | 2.99 | 2.99 | -7.14% | 66,453,600 |
| Jul 23, 2026 | 3.18 | 3.22 | 3.04 | 3.22 | 3.22 | 0.31% | 75,315,900 |
| Jul 22, 2026 | 3.26 | 3.35 | 3.19 | 3.21 | 3.21 | -7.76% | 91,060,600 |
| Jul 21, 2026 | 3.48 | 3.84 | 3.19 | 3.48 | 3.48 | -1.69% | 112,909,701 |
| Jul 20, 2026 | 3.58 | 3.85 | 3.41 | 3.54 | 3.54 | -1.39% | 98,710,710 |
| Jul 17, 2026 | 3.87 | 4.05 | 3.57 | 3.59 | 3.59 | -7.24% | 137,058,350 |
| Jul 16, 2026 | 3.48 | 3.87 | 3.48 | 3.87 | 3.87 | 9.94% | 76,765,950 |
| 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 |