Hunan Valin Steel Co., Ltd. (SHE:000932)
China flag China · Delayed Price · Currency is CNY
6.44
-0.09 (-1.38%)
Sep 29, 2025, 11:45 AM CST

Hunan Valin Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256.386.586.356.536.532.03%69,273,984
Sep 25, 20256.246.456.176.406.402.56%79,446,928
Sep 24, 20256.206.286.136.246.24-55,350,830
Sep 23, 20256.316.316.116.246.24-1.27%80,705,911
Sep 22, 20256.266.336.136.326.32-0.16%75,121,001
Sep 19, 20256.356.496.296.336.33-0.47%64,692,506
Sep 18, 20256.396.556.316.366.36-1.09%98,220,876
Sep 17, 20256.396.446.306.436.43-0.16%83,453,217
Sep 16, 20256.466.566.276.446.44-0.31%98,571,250
Sep 15, 20256.516.606.326.466.46-2.27%145,436,958
Sep 12, 20256.256.906.166.616.615.42%204,637,479
Sep 11, 20256.226.296.146.276.271.29%93,668,957
Sep 10, 20256.146.205.966.196.190.49%87,240,548
Sep 9, 20256.146.346.106.166.160.16%83,803,464
Sep 8, 20255.856.175.846.156.154.24%105,305,717
Sep 5, 20255.795.915.745.905.901.90%74,400,952
Sep 4, 20256.006.025.695.795.79-3.34%102,617,799
Sep 3, 20255.926.055.885.995.991.01%110,529,248
Sep 2, 20255.925.965.825.935.930.34%77,301,064
Sep 1, 20255.955.995.765.915.91-0.51%112,411,105
Aug 29, 20255.665.995.625.945.944.58%170,540,772
Aug 28, 20255.615.695.535.685.681.25%103,115,855
Aug 27, 20255.715.925.605.615.61-2.09%157,162,087
Aug 26, 20255.785.795.655.735.73-0.35%131,684,251
Aug 25, 20255.665.855.585.755.751.59%133,421,916
Aug 22, 20255.765.765.575.665.66-1.57%103,387,385
Aug 21, 20255.785.885.725.755.750.17%84,784,213
Aug 20, 20255.605.785.575.745.742.50%120,695,689
Aug 19, 20255.665.865.575.605.602.19%152,641,641
Aug 18, 20255.595.625.425.485.48-1.97%122,222,364
Aug 15, 20255.605.645.545.595.59-75,147,646
Aug 14, 20255.785.795.585.595.59-3.12%82,192,391
Aug 13, 20255.775.855.735.775.77-0.17%69,233,424
Aug 12, 20255.865.875.745.785.78-1.20%68,876,305
Aug 11, 20255.935.965.835.855.85-1.35%95,590,288
Aug 8, 20255.755.985.745.935.931.89%78,435,345
Aug 7, 20255.865.895.635.825.82-0.85%82,806,376
Aug 6, 20255.855.925.755.875.870.34%65,388,895
Aug 5, 20255.705.945.695.855.852.99%101,379,480
Aug 4, 20255.635.735.515.685.680.53%99,035,650
Aug 1, 20255.645.715.575.655.65-0.18%80,502,101
Jul 31, 20255.825.845.565.665.66-3.74%133,072,081
Jul 30, 20255.896.115.815.885.88-0.34%163,947,212
Jul 29, 20255.765.925.695.905.902.25%107,770,292
Jul 28, 20255.735.835.505.775.77-0.52%156,871,235
Jul 25, 20255.745.995.725.805.800.87%158,880,876
Jul 24, 20255.635.765.605.755.750.88%91,146,007
Jul 23, 20255.845.955.655.705.70-2.73%203,243,267
Jul 22, 20255.535.885.505.865.866.35%193,582,659
Jul 21, 20255.475.685.465.515.512.99%166,312,974