Hunan Valin Steel Co., Ltd. (SHE:000932)
China · Delayed Price · Currency is CNY 3.930
-0.050 (-1.26%)
Jul 31, 2026, 3:04 PM CST
Hunan Valin Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -1.26% | 107,090,821 |
| Jul 30, 2026 | 3.90 | 4.01 | 3.89 | 3.98 | 3.98 | 1.53% | 104,096,800 |
| Jul 29, 2026 | 3.75 | 3.96 | 3.74 | 3.92 | 3.92 | 4.53% | 155,943,450 |
| Jul 28, 2026 | 3.73 | 3.78 | 3.70 | 3.75 | 3.75 | -0.27% | 63,214,439 |
| Jul 27, 2026 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 79,519,170 |
| Jul 24, 2026 | 3.87 | 3.91 | 3.72 | 3.72 | 3.72 | -4.37% | 113,183,522 |
| Jul 23, 2026 | 3.77 | 3.89 | 3.71 | 3.89 | 3.89 | 3.18% | 130,346,679 |
| Jul 22, 2026 | 3.69 | 3.77 | 3.64 | 3.77 | 3.77 | 1.89% | 118,014,810 |
| Jul 21, 2026 | 3.69 | 3.81 | 3.67 | 3.70 | 3.70 | - | 151,104,119 |
| Jul 20, 2026 | 3.63 | 3.74 | 3.60 | 3.70 | 3.70 | 2.21% | 155,044,705 |
| Jul 17, 2026 | 3.63 | 3.70 | 3.62 | 3.62 | 3.62 | -0.28% | 126,003,222 |
| Jul 16, 2026 | 3.62 | 3.67 | 3.56 | 3.63 | 3.63 | -0.27% | 92,066,870 |
| Jul 15, 2026 | 3.57 | 3.71 | 3.54 | 3.64 | 3.64 | 1.96% | 122,247,700 |
| Jul 14, 2026 | 3.52 | 3.57 | 3.49 | 3.57 | 3.57 | 1.13% | 80,657,673 |
| Jul 13, 2026 | 3.48 | 3.55 | 3.46 | 3.53 | 3.53 | 0.86% | 95,675,747 |
| Jul 10, 2026 | 3.38 | 3.52 | 3.32 | 3.50 | 3.50 | 2.94% | 133,865,800 |
| Jul 9, 2026 | 3.43 | 3.46 | 3.38 | 3.40 | 3.40 | -1.45% | 78,492,900 |
| Jul 8, 2026 | 3.45 | 3.50 | 3.41 | 3.45 | 3.45 | -0.58% | 80,562,520 |
| Jul 7, 2026 | 3.57 | 3.59 | 3.45 | 3.47 | 3.47 | -2.80% | 109,970,700 |
| Jul 6, 2026 | 3.53 | 3.62 | 3.50 | 3.57 | 3.57 | 0.85% | 88,175,839 |
| Jul 3, 2026 | 3.60 | 3.63 | 3.50 | 3.54 | 3.54 | -1.12% | 110,600,674 |
| Jul 2, 2026 | 3.55 | 3.62 | 3.52 | 3.58 | 3.58 | 0.85% | 122,450,446 |
| Jul 1, 2026 | 3.47 | 3.62 | 3.42 | 3.55 | 3.55 | 2.31% | 141,075,941 |
| Jun 30, 2026 | 3.42 | 3.51 | 3.35 | 3.47 | 3.47 | 0.87% | 139,162,000 |
| Jun 29, 2026 | 3.29 | 3.53 | 3.22 | 3.44 | 3.44 | 0.88% | 212,375,491 |
| Jun 26, 2026 | 3.53 | 3.56 | 3.40 | 3.41 | 3.41 | -2.57% | 133,897,603 |
| Jun 25, 2026 | 3.69 | 3.79 | 3.55 | 3.66 | 3.50 | -1.08% | 160,106,458 |
| Jun 24, 2026 | 3.67 | 3.71 | 3.58 | 3.70 | 3.54 | 1.09% | 117,168,864 |
| Jun 23, 2026 | 3.68 | 3.78 | 3.64 | 3.66 | 3.50 | -0.81% | 125,299,841 |
| Jun 22, 2026 | 3.62 | 3.70 | 3.55 | 3.69 | 3.53 | 1.37% | 112,849,701 |
| Jun 18, 2026 | 3.67 | 3.73 | 3.59 | 3.64 | 3.48 | -1.09% | 109,605,900 |
| Jun 17, 2026 | 3.74 | 3.77 | 3.64 | 3.68 | 3.52 | -2.13% | 124,741,100 |
| Jun 16, 2026 | 3.85 | 3.87 | 3.74 | 3.76 | 3.60 | -2.34% | 115,943,100 |
| Jun 15, 2026 | 3.91 | 4.01 | 3.81 | 3.85 | 3.68 | 0.26% | 186,170,000 |
| Jun 12, 2026 | 3.78 | 3.90 | 3.71 | 3.84 | 3.67 | 2.13% | 152,797,300 |
| Jun 11, 2026 | 3.74 | 3.79 | 3.71 | 3.76 | 3.60 | -0.27% | 54,517,500 |
| Jun 10, 2026 | 3.80 | 3.82 | 3.73 | 3.77 | 3.61 | -1.57% | 93,231,330 |
| Jun 9, 2026 | 3.79 | 3.85 | 3.71 | 3.83 | 3.66 | 1.59% | 83,557,945 |
| Jun 8, 2026 | 3.88 | 3.91 | 3.72 | 3.77 | 3.61 | -3.83% | 97,125,542 |
| Jun 5, 2026 | 3.92 | 4.00 | 3.91 | 3.92 | 3.75 | -0.25% | 69,110,690 |
| Jun 4, 2026 | 3.93 | 3.96 | 3.86 | 3.93 | 3.76 | -0.25% | 87,073,540 |
| Jun 3, 2026 | 4.02 | 4.02 | 3.90 | 3.94 | 3.77 | -1.99% | 105,463,100 |
| Jun 2, 2026 | 4.08 | 4.11 | 3.98 | 4.02 | 3.84 | -1.47% | 100,188,200 |
| Jun 1, 2026 | 4.03 | 4.09 | 3.97 | 4.08 | 3.90 | 1.75% | 82,245,410 |
| May 29, 2026 | 4.03 | 4.11 | 4.01 | 4.01 | 3.83 | 0.25% | 98,774,790 |
| May 28, 2026 | 4.04 | 4.10 | 3.97 | 4.00 | 3.83 | -1.23% | 79,041,620 |
| May 27, 2026 | 4.12 | 4.21 | 4.01 | 4.05 | 3.87 | -1.94% | 86,571,450 |
| May 26, 2026 | 4.05 | 4.17 | 3.98 | 4.13 | 3.95 | 1.98% | 128,182,600 |
| May 25, 2026 | 4.05 | 4.13 | 4.03 | 4.05 | 3.87 | 0.50% | 107,518,600 |
| May 22, 2026 | 4.07 | 4.08 | 4.01 | 4.03 | 3.85 | -0.74% | 81,397,920 |