Hunan Valin Steel Co., Ltd. (SHE:000932)
China · Delayed Price · Currency is CNY 4.670
-0.040 (-0.85%)
May 12, 2026, 3:04 PM CST
Hunan Valin Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 4.67 | 4.73 | 4.66 | 4.68 | - | -0.64% | 40,992,082 |
| 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% | 61,114,316 |
| 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% | 48,823,599 |
| Mar 26, 2026 | 5.25 | 5.27 | 5.07 | 5.11 | 5.11 | -2.85% | 80,464,819 |
| 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 |
| Mar 18, 2026 | 5.84 | 5.86 | 5.65 | 5.71 | 5.71 | -2.56% | 67,063,860 |
| Mar 17, 2026 | 5.86 | 6.01 | 5.83 | 5.86 | 5.86 | 0.17% | 71,957,201 |
| Mar 16, 2026 | 6.14 | 6.17 | 5.81 | 5.85 | 5.85 | -5.19% | 129,538,269 |
| Mar 13, 2026 | 6.31 | 6.41 | 6.15 | 6.17 | 6.17 | -2.37% | 73,662,910 |
| Mar 12, 2026 | 6.17 | 6.35 | 6.08 | 6.32 | 6.32 | 2.76% | 68,984,610 |
| Mar 11, 2026 | 6.15 | 6.17 | 6.04 | 6.15 | 6.15 | 0.16% | 71,500,855 |
| Mar 10, 2026 | 6.23 | 6.33 | 6.12 | 6.14 | 6.14 | -0.81% | 63,600,750 |
| Mar 9, 2026 | 6.36 | 6.36 | 6.10 | 6.19 | 6.19 | -3.28% | 74,812,680 |
| Mar 6, 2026 | 6.38 | 6.42 | 6.26 | 6.40 | 6.40 | - | 45,172,910 |
| Mar 5, 2026 | 6.46 | 6.54 | 6.34 | 6.40 | 6.40 | -0.16% | 57,828,640 |
| Mar 4, 2026 | 6.52 | 6.59 | 6.37 | 6.41 | 6.41 | -2.58% | 67,112,870 |
| Mar 3, 2026 | 6.76 | 6.86 | 6.51 | 6.58 | 6.58 | -3.09% | 90,865,560 |
| Mar 2, 2026 | 6.63 | 6.83 | 6.54 | 6.79 | 6.79 | 1.19% | 92,459,650 |
| Feb 27, 2026 | 6.62 | 6.78 | 6.54 | 6.71 | 6.71 | 1.21% | 91,343,050 |
| Feb 26, 2026 | 6.41 | 6.75 | 6.41 | 6.63 | 6.63 | 3.43% | 131,814,300 |