Hunan Valin Steel Co., Ltd. (SHE:000932)
China · Delayed Price · Currency is CNY 4.020
-0.060 (-1.47%)
Jun 2, 2026, 3:04 PM CST
Hunan Valin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.08 | 4.11 | 3.98 | 4.01 | - | -1.72% | 85,213,713 |
| Jun 1, 2026 | 4.03 | 4.09 | 3.97 | 4.08 | 4.08 | 1.75% | 82,245,410 |
| May 29, 2026 | 4.03 | 4.11 | 4.01 | 4.01 | 4.01 | 0.25% | 98,774,790 |
| May 28, 2026 | 4.04 | 4.10 | 3.97 | 4.00 | 4.00 | -1.23% | 79,041,620 |
| May 27, 2026 | 4.12 | 4.21 | 4.01 | 4.05 | 4.05 | -1.94% | 86,571,450 |
| May 26, 2026 | 4.05 | 4.17 | 3.98 | 4.13 | 4.13 | 1.98% | 128,182,600 |
| May 25, 2026 | 4.05 | 4.13 | 4.03 | 4.05 | 4.05 | 0.50% | 107,518,600 |
| May 22, 2026 | 4.07 | 4.08 | 4.01 | 4.03 | 4.03 | -0.74% | 81,397,920 |
| May 21, 2026 | 4.13 | 4.19 | 4.05 | 4.06 | 4.06 | -1.46% | 79,205,570 |
| May 20, 2026 | 4.21 | 4.26 | 4.08 | 4.12 | 4.12 | -2.37% | 84,239,710 |
| May 19, 2026 | 4.19 | 4.24 | 4.12 | 4.22 | 4.22 | 1.20% | 86,974,090 |
| May 18, 2026 | 4.29 | 4.29 | 4.12 | 4.17 | 4.17 | -3.47% | 105,179,300 |
| May 15, 2026 | 4.48 | 4.48 | 4.30 | 4.32 | 4.32 | -3.79% | 100,287,600 |
| May 14, 2026 | 4.57 | 4.61 | 4.49 | 4.49 | 4.49 | -1.75% | 66,996,900 |
| May 13, 2026 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -2.14% | 79,354,540 |
| May 12, 2026 | 4.71 | 4.73 | 4.63 | 4.67 | 4.67 | -0.85% | 70,237,900 |
| May 11, 2026 | 4.69 | 4.77 | 4.67 | 4.71 | 4.71 | 0.43% | 59,198,920 |
| May 8, 2026 | 4.67 | 4.72 | 4.65 | 4.69 | 4.69 | 0.21% | 51,481,910 |
| May 7, 2026 | 4.60 | 4.72 | 4.59 | 4.68 | 4.68 | 2.18% | 99,956,610 |
| May 6, 2026 | 4.62 | 4.63 | 4.50 | 4.58 | 4.58 | -1.29% | 132,351,600 |
| Apr 30, 2026 | 4.80 | 4.80 | 4.57 | 4.64 | 4.64 | -5.88% | 157,750,700 |
| Apr 29, 2026 | 4.81 | 4.96 | 4.80 | 4.93 | 4.93 | 2.28% | 63,255,400 |
| Apr 28, 2026 | 4.82 | 4.86 | 4.77 | 4.82 | 4.82 | 0.42% | 55,938,860 |
| Apr 27, 2026 | 4.85 | 4.87 | 4.76 | 4.80 | 4.80 | -1.23% | 64,969,850 |
| Apr 24, 2026 | 4.90 | 4.91 | 4.80 | 4.86 | 4.86 | -1.22% | 61,114,310 |
| Apr 23, 2026 | 5.04 | 5.05 | 4.90 | 4.92 | 4.92 | -1.99% | 82,394,780 |
| Apr 22, 2026 | 5.03 | 5.06 | 5.01 | 5.02 | 5.02 | -0.59% | 45,109,380 |
| Apr 21, 2026 | 5.05 | 5.17 | 5.03 | 5.05 | 5.05 | - | 68,613,460 |
| Apr 20, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 73,943,140 |
| Apr 17, 2026 | 5.09 | 5.09 | 5.01 | 5.05 | 5.05 | -0.98% | 74,877,070 |
| Apr 16, 2026 | 5.04 | 5.14 | 5.03 | 5.10 | 5.10 | 1.39% | 65,866,210 |
| Apr 15, 2026 | 5.05 | 5.08 | 5.02 | 5.03 | 5.03 | -0.40% | 55,189,520 |
| Apr 14, 2026 | 5.16 | 5.18 | 5.00 | 5.05 | 5.05 | -1.37% | 84,228,630 |
| Apr 13, 2026 | 5.09 | 5.16 | 5.06 | 5.12 | 5.12 | - | 49,166,180 |
| Apr 10, 2026 | 5.08 | 5.19 | 5.06 | 5.12 | 5.12 | 1.59% | 81,747,650 |
| Apr 9, 2026 | 5.08 | 5.11 | 5.04 | 5.04 | 5.04 | -1.75% | 61,561,690 |
| Apr 8, 2026 | 5.02 | 5.14 | 5.02 | 5.13 | 5.13 | 4.27% | 81,607,780 |
| Apr 7, 2026 | 4.94 | 4.95 | 4.88 | 4.92 | 4.92 | -0.61% | 60,005,330 |
| Apr 3, 2026 | 5.04 | 5.04 | 4.93 | 4.95 | 4.95 | -1.79% | 41,215,270 |
| Apr 2, 2026 | 5.10 | 5.11 | 4.98 | 5.04 | 5.04 | -1.37% | 56,013,820 |
| Apr 1, 2026 | 5.14 | 5.18 | 5.08 | 5.11 | 5.11 | 0.79% | 60,688,230 |
| Mar 31, 2026 | 5.20 | 5.22 | 5.06 | 5.07 | 5.07 | -3.06% | 91,312,650 |
| Mar 30, 2026 | 5.14 | 5.29 | 5.10 | 5.23 | 5.23 | 0.77% | 71,023,220 |
| Mar 27, 2026 | 5.05 | 5.21 | 5.00 | 5.19 | 5.19 | 1.57% | 48,823,590 |
| Mar 26, 2026 | 5.25 | 5.27 | 5.07 | 5.11 | 5.11 | -2.85% | 80,464,810 |
| Mar 25, 2026 | 5.14 | 5.29 | 5.10 | 5.26 | 5.26 | 3.14% | 89,326,650 |
| Mar 24, 2026 | 5.02 | 5.10 | 4.88 | 5.10 | 5.10 | 3.24% | 90,263,320 |
| Mar 23, 2026 | 5.17 | 5.17 | 4.90 | 4.94 | 4.94 | -5.73% | 117,485,800 |
| Mar 20, 2026 | 5.37 | 5.40 | 5.24 | 5.24 | 5.24 | -2.60% | 82,845,690 |
| Mar 19, 2026 | 5.66 | 5.66 | 5.31 | 5.38 | 5.38 | -5.78% | 117,615,600 |