Hunan Valin Steel Co., Ltd. (SHE:000932)
China · Delayed Price · Currency is CNY 6.14
-0.08 (-1.29%)
Jan 27, 2026, 3:04 PM CST
Hunan Valin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 6.11 | 6.29 | 6.05 | 6.05 | - | -2.73% | 66,073,370 |
| Jan 26, 2026 | 6.20 | 6.28 | 6.10 | 6.22 | 6.22 | 0.97% | 143,152,900 |
| Jan 23, 2026 | 6.11 | 6.20 | 6.02 | 6.16 | 6.16 | 0.82% | 74,236,270 |
| Jan 22, 2026 | 5.99 | 6.21 | 5.94 | 6.11 | 6.11 | 1.83% | 90,097,926 |
| Jan 21, 2026 | 5.88 | 6.05 | 5.77 | 6.00 | 6.00 | 1.69% | 133,526,500 |
| Jan 20, 2026 | 5.66 | 5.93 | 5.64 | 5.90 | 5.90 | 4.24% | 162,864,100 |
| Jan 19, 2026 | 5.49 | 5.69 | 5.46 | 5.66 | 5.66 | 3.28% | 102,651,400 |
| Jan 16, 2026 | 5.60 | 5.65 | 5.45 | 5.48 | 5.48 | -1.97% | 109,693,619 |
| Jan 15, 2026 | 5.63 | 5.70 | 5.56 | 5.59 | 5.59 | -0.71% | 72,475,491 |
| Jan 14, 2026 | 5.71 | 5.78 | 5.60 | 5.63 | 5.63 | -1.23% | 114,933,700 |
| Jan 13, 2026 | 5.68 | 5.81 | 5.65 | 5.70 | 5.70 | 0.18% | 112,880,705 |
| Jan 12, 2026 | 5.62 | 5.74 | 5.58 | 5.69 | 5.69 | 1.25% | 118,486,569 |
| Jan 9, 2026 | 5.63 | 5.80 | 5.58 | 5.62 | 5.62 | -0.18% | 103,655,200 |
| Jan 8, 2026 | 5.62 | 5.73 | 5.53 | 5.63 | 5.63 | -0.53% | 86,755,206 |
| Jan 7, 2026 | 5.62 | 5.73 | 5.60 | 5.66 | 5.66 | 1.62% | 93,897,798 |
| Jan 6, 2026 | 5.51 | 5.61 | 5.49 | 5.57 | 5.57 | 0.72% | 93,090,740 |
| Jan 5, 2026 | 5.63 | 5.66 | 5.42 | 5.53 | 5.53 | -1.60% | 138,810,100 |
| Dec 31, 2025 | 5.59 | 5.66 | 5.52 | 5.62 | 5.62 | 0.36% | 71,675,550 |
| Dec 30, 2025 | 5.62 | 5.67 | 5.57 | 5.60 | 5.60 | -1.06% | 51,899,160 |
| Dec 29, 2025 | 5.67 | 5.78 | 5.63 | 5.66 | 5.66 | 0.18% | 74,507,920 |
| Dec 26, 2025 | 5.55 | 5.69 | 5.55 | 5.65 | 5.65 | 1.62% | 73,353,940 |
| Dec 25, 2025 | 5.58 | 5.60 | 5.49 | 5.56 | 5.56 | -0.71% | 47,815,000 |
| Dec 24, 2025 | 5.55 | 5.61 | 5.50 | 5.60 | 5.60 | 0.72% | 49,531,837 |
| Dec 23, 2025 | 5.55 | 5.61 | 5.49 | 5.56 | 5.56 | 0.36% | 36,332,990 |
| Dec 22, 2025 | 5.59 | 5.66 | 5.54 | 5.54 | 5.54 | -0.72% | 50,349,364 |
| Dec 19, 2025 | 5.52 | 5.65 | 5.50 | 5.58 | 5.58 | 0.90% | 50,726,500 |
| Dec 18, 2025 | 5.46 | 5.59 | 5.45 | 5.53 | 5.53 | 0.91% | 41,550,720 |
| Dec 17, 2025 | 5.36 | 5.53 | 5.31 | 5.48 | 5.48 | 2.24% | 54,649,660 |
| Dec 16, 2025 | 5.47 | 5.51 | 5.32 | 5.36 | 5.36 | -2.37% | 50,325,210 |
| Dec 15, 2025 | 5.34 | 5.51 | 5.31 | 5.49 | 5.49 | 2.23% | 76,890,640 |
| Dec 12, 2025 | 5.25 | 5.43 | 5.24 | 5.37 | 5.37 | 2.68% | 121,850,200 |
| Dec 11, 2025 | 5.28 | 5.31 | 5.22 | 5.23 | 5.23 | -0.95% | 47,866,530 |
| Dec 10, 2025 | 5.31 | 5.33 | 5.24 | 5.28 | 5.28 | -0.75% | 68,283,470 |
| Dec 9, 2025 | 5.50 | 5.51 | 5.30 | 5.32 | 5.32 | -3.45% | 71,483,390 |
| Dec 8, 2025 | 5.63 | 5.64 | 5.48 | 5.51 | 5.51 | -2.13% | 74,470,350 |
| Dec 5, 2025 | 5.60 | 5.65 | 5.51 | 5.63 | 5.63 | 0.54% | 68,810,894 |
| Dec 4, 2025 | 5.58 | 5.64 | 5.57 | 5.60 | 5.60 | 0.36% | 42,016,530 |
| Dec 3, 2025 | 5.57 | 5.73 | 5.56 | 5.58 | 5.58 | 0.36% | 85,286,990 |
| Dec 2, 2025 | 5.57 | 5.59 | 5.49 | 5.56 | 5.56 | -0.36% | 59,162,520 |
| Dec 1, 2025 | 5.58 | 5.61 | 5.52 | 5.58 | 5.58 | 0.18% | 69,036,920 |
| Nov 28, 2025 | 5.57 | 5.63 | 5.50 | 5.57 | 5.57 | -0.18% | 62,122,670 |
| Nov 27, 2025 | 5.65 | 5.65 | 5.55 | 5.58 | 5.58 | -0.71% | 54,999,170 |
| Nov 26, 2025 | 5.72 | 5.75 | 5.62 | 5.62 | 5.62 | -1.58% | 68,041,250 |
| Nov 25, 2025 | 5.80 | 5.82 | 5.71 | 5.71 | 5.71 | -1.04% | 48,407,060 |
| Nov 24, 2025 | 5.81 | 5.87 | 5.76 | 5.77 | 5.77 | -0.52% | 54,969,040 |
| Nov 21, 2025 | 5.80 | 5.94 | 5.78 | 5.80 | 5.80 | -1.02% | 72,253,130 |
| Nov 20, 2025 | 5.81 | 5.92 | 5.80 | 5.86 | 5.86 | 0.86% | 58,533,280 |
| Nov 19, 2025 | 5.84 | 5.90 | 5.70 | 5.81 | 5.81 | -0.68% | 77,471,610 |
| Nov 18, 2025 | 6.07 | 6.10 | 5.82 | 5.85 | 5.85 | -3.78% | 83,758,720 |
| Nov 17, 2025 | 6.12 | 6.15 | 6.05 | 6.08 | 6.08 | -0.98% | 64,037,130 |