H&R Century Union Corporation (SHE:000892)
China · Delayed Price · Currency is CNY 4.070
-0.220 (-5.13%)
Jun 2, 2026, 3:04 PM CST
H&R Century Union Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.19 | 4.31 | 4.00 | 4.04 | - | -5.83% | 53,295,800 |
| 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 |
| Apr 30, 2026 | 4.99 | 5.04 | 4.83 | 4.96 | 4.96 | 1.43% | 40,282,450 |
| Apr 29, 2026 | 5.06 | 5.27 | 4.89 | 4.89 | 4.89 | -4.12% | 66,415,500 |
| Apr 28, 2026 | 5.25 | 5.30 | 5.08 | 5.10 | 5.10 | -3.95% | 41,722,100 |
| Apr 27, 2026 | 5.12 | 5.33 | 5.06 | 5.31 | 5.31 | 2.91% | 64,422,880 |
| Apr 24, 2026 | 4.96 | 5.22 | 4.96 | 5.16 | 5.16 | -6.35% | 105,475,700 |
| Apr 23, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -9.97% | 12,705,900 |
| Apr 22, 2026 | 6.35 | 6.38 | 6.03 | 6.12 | 6.12 | -5.12% | 61,309,600 |
| Apr 21, 2026 | 6.31 | 6.63 | 6.28 | 6.45 | 6.45 | 1.57% | 66,035,300 |
| Apr 20, 2026 | 6.24 | 6.40 | 6.22 | 6.35 | 6.35 | 0.32% | 38,959,200 |
| Apr 17, 2026 | 6.35 | 6.48 | 6.18 | 6.33 | 6.33 | -1.71% | 48,448,500 |
| 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% | 32,569,570 |
| Mar 20, 2026 | 6.16 | 6.23 | 6.00 | 6.00 | 6.00 | -2.28% | 25,256,250 |
| Mar 19, 2026 | 6.22 | 6.25 | 6.12 | 6.14 | 6.14 | -2.54% | 24,051,020 |