Hunan Valin Steel Co., Ltd. (SHE:000932)
China · Delayed Price · Currency is CNY 5.88
+0.09 (1.55%)
Sep 5, 2025, 2:45 PM CST
Hunan Valin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.79 | 5.91 | 5.74 | 5.90 | 5.90 | 1.90% | 75,289,932 |
| Sep 4, 2025 | 6.00 | 6.02 | 5.69 | 5.79 | 5.79 | -3.34% | 102,617,799 |
| Sep 3, 2025 | 5.92 | 6.05 | 5.88 | 5.99 | 5.99 | 1.01% | 110,529,248 |
| Sep 2, 2025 | 5.92 | 5.96 | 5.82 | 5.93 | 5.93 | 0.34% | 77,301,064 |
| Sep 1, 2025 | 5.95 | 5.99 | 5.76 | 5.91 | 5.91 | -0.51% | 112,411,105 |
| Aug 29, 2025 | 5.66 | 5.99 | 5.62 | 5.94 | 5.94 | 4.58% | 170,540,772 |
| Aug 28, 2025 | 5.61 | 5.69 | 5.53 | 5.68 | 5.68 | 1.25% | 103,115,855 |
| Aug 27, 2025 | 5.71 | 5.92 | 5.60 | 5.61 | 5.61 | -2.09% | 157,162,087 |
| Aug 26, 2025 | 5.78 | 5.79 | 5.65 | 5.73 | 5.73 | -0.35% | 131,684,251 |
| Aug 25, 2025 | 5.66 | 5.85 | 5.58 | 5.75 | 5.75 | 1.59% | 133,421,916 |
| Aug 22, 2025 | 5.76 | 5.76 | 5.57 | 5.66 | 5.66 | -1.57% | 103,387,385 |
| Aug 21, 2025 | 5.78 | 5.88 | 5.72 | 5.75 | 5.75 | 0.17% | 84,784,213 |
| Aug 20, 2025 | 5.60 | 5.78 | 5.57 | 5.74 | 5.74 | 2.50% | 120,695,689 |
| Aug 19, 2025 | 5.66 | 5.86 | 5.57 | 5.60 | 5.60 | 2.19% | 152,641,641 |
| Aug 18, 2025 | 5.59 | 5.62 | 5.42 | 5.48 | 5.48 | -1.97% | 122,222,364 |
| Aug 15, 2025 | 5.60 | 5.64 | 5.54 | 5.59 | 5.59 | - | 75,147,646 |
| Aug 14, 2025 | 5.78 | 5.79 | 5.58 | 5.59 | 5.59 | -3.12% | 82,192,391 |
| Aug 13, 2025 | 5.77 | 5.85 | 5.73 | 5.77 | 5.77 | -0.17% | 69,233,424 |
| Aug 12, 2025 | 5.86 | 5.87 | 5.74 | 5.78 | 5.78 | -1.20% | 68,876,305 |
| Aug 11, 2025 | 5.93 | 5.96 | 5.83 | 5.85 | 5.85 | -1.35% | 95,590,288 |
| Aug 8, 2025 | 5.75 | 5.98 | 5.74 | 5.93 | 5.93 | 1.89% | 78,435,345 |
| Aug 7, 2025 | 5.86 | 5.89 | 5.63 | 5.82 | 5.82 | -0.85% | 82,806,376 |
| Aug 6, 2025 | 5.85 | 5.92 | 5.75 | 5.87 | 5.87 | 0.34% | 65,388,895 |
| Aug 5, 2025 | 5.70 | 5.94 | 5.69 | 5.85 | 5.85 | 2.99% | 101,379,480 |
| Aug 4, 2025 | 5.63 | 5.73 | 5.51 | 5.68 | 5.68 | 0.53% | 99,035,650 |
| Aug 1, 2025 | 5.64 | 5.71 | 5.57 | 5.65 | 5.65 | -0.18% | 80,502,101 |
| Jul 31, 2025 | 5.82 | 5.84 | 5.56 | 5.66 | 5.66 | -3.74% | 133,072,081 |
| Jul 30, 2025 | 5.89 | 6.11 | 5.81 | 5.88 | 5.88 | -0.34% | 163,947,212 |
| Jul 29, 2025 | 5.76 | 5.92 | 5.69 | 5.90 | 5.90 | 2.25% | 107,770,292 |
| Jul 28, 2025 | 5.73 | 5.83 | 5.50 | 5.77 | 5.77 | -0.52% | 156,871,235 |
| Jul 25, 2025 | 5.74 | 5.99 | 5.72 | 5.80 | 5.80 | 0.87% | 158,880,876 |
| Jul 24, 2025 | 5.63 | 5.76 | 5.60 | 5.75 | 5.75 | 0.88% | 91,146,007 |
| Jul 23, 2025 | 5.84 | 5.95 | 5.65 | 5.70 | 5.70 | -2.73% | 203,243,267 |
| Jul 22, 2025 | 5.53 | 5.88 | 5.50 | 5.86 | 5.86 | 6.35% | 193,582,659 |
| Jul 21, 2025 | 5.47 | 5.68 | 5.46 | 5.51 | 5.51 | 2.99% | 166,312,974 |
| Jul 18, 2025 | 5.29 | 5.36 | 5.25 | 5.35 | 5.35 | 1.33% | 69,561,465 |
| Jul 17, 2025 | 5.10 | 5.30 | 5.08 | 5.28 | 5.28 | 3.53% | 117,583,172 |
| Jul 16, 2025 | 5.27 | 5.29 | 5.05 | 5.10 | 5.10 | -3.41% | 156,177,892 |
| Jul 15, 2025 | 5.32 | 5.43 | 5.26 | 5.28 | 5.28 | -1.31% | 109,443,596 |
| Jul 14, 2025 | 5.26 | 5.45 | 5.24 | 5.35 | 5.35 | 1.33% | 100,027,998 |
| Jul 11, 2025 | 5.34 | 5.40 | 5.27 | 5.28 | 5.28 | -0.94% | 94,956,407 |
| Jul 10, 2025 | 5.16 | 5.34 | 5.14 | 5.33 | 5.33 | 2.90% | 101,349,769 |
| Jul 9, 2025 | 5.20 | 5.29 | 5.13 | 5.18 | 5.18 | -0.58% | 79,517,116 |
| Jul 8, 2025 | 5.12 | 5.27 | 5.04 | 5.21 | 5.21 | 1.36% | 122,402,943 |
| Jul 7, 2025 | 5.01 | 5.17 | 4.95 | 5.14 | 5.14 | 2.19% | 133,255,778 |
| Jul 4, 2025 | 4.96 | 5.18 | 4.95 | 5.03 | 5.03 | 2.44% | 238,461,893 |
| Jul 3, 2025 | 4.91 | 4.94 | 4.78 | 4.91 | 4.91 | 2.72% | 214,862,284 |
| Jul 2, 2025 | 4.48 | 4.82 | 4.47 | 4.78 | 4.78 | 6.94% | 211,094,261 |
| Jul 1, 2025 | 4.41 | 4.48 | 4.37 | 4.47 | 4.47 | 1.59% | 98,115,040 |
| Jun 30, 2025 | 4.37 | 4.44 | 4.37 | 4.40 | 4.40 | 0.92% | 91,333,112 |