Hunan Valin Steel Co., Ltd. (SHE:000932)
China · Delayed Price · Currency is CNY 3.400
-0.060 (-1.73%)
Oct 27, 2026, 3:04 PM CST
Hunan Valin Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.43 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | 46,598,920 |
| Oct 26, 2026 | 3.42 | 3.47 | 3.40 | 3.46 | 3.46 | 0.58% | 58,942,400 |
| Oct 23, 2026 | 3.43 | 3.45 | 3.33 | 3.44 | 3.44 | 0.29% | 103,025,707 |
| Oct 22, 2026 | 3.48 | 3.49 | 3.42 | 3.43 | 3.43 | -1.44% | 55,433,600 |
| Oct 21, 2026 | 3.51 | 3.55 | 3.46 | 3.48 | 3.48 | -1.14% | 63,163,800 |
| Oct 20, 2026 | 3.57 | 3.58 | 3.50 | 3.52 | 3.52 | -1.40% | 49,157,100 |
| Oct 19, 2026 | 3.54 | 3.59 | 3.52 | 3.57 | 3.57 | 0.56% | 45,728,114 |
| Oct 16, 2026 | 3.48 | 3.58 | 3.47 | 3.55 | 3.55 | 2.31% | 79,906,094 |
| Oct 15, 2026 | 3.53 | 3.53 | 3.44 | 3.47 | 3.47 | -2.53% | 67,531,460 |
| Oct 14, 2026 | 3.53 | 3.60 | 3.51 | 3.56 | 3.56 | 0.56% | 64,230,551 |
| Oct 13, 2026 | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | - | 52,357,500 |
| Oct 12, 2026 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | - | 57,709,960 |
| Oct 9, 2026 | 3.56 | 3.59 | 3.53 | 3.54 | 3.54 | -0.56% | 80,227,546 |
| Oct 8, 2026 | 3.52 | 3.62 | 3.51 | 3.56 | 3.56 | 0.56% | 91,482,063 |
| Sep 30, 2026 | 3.45 | 3.55 | 3.42 | 3.54 | 3.54 | 2.91% | 84,026,803 |
| Sep 29, 2026 | 3.41 | 3.46 | 3.40 | 3.44 | 3.44 | 1.18% | 50,072,878 |
| Sep 28, 2026 | 3.45 | 3.45 | 3.37 | 3.40 | 3.40 | -1.45% | 55,955,110 |
| Sep 24, 2026 | 3.51 | 3.53 | 3.43 | 3.45 | 3.45 | -2.54% | 84,111,230 |
| Sep 23, 2026 | 3.56 | 3.61 | 3.53 | 3.54 | 3.54 | -0.84% | 72,036,411 |
| Sep 22, 2026 | 3.60 | 3.62 | 3.55 | 3.57 | 3.57 | -0.83% | 63,085,180 |
| Sep 21, 2026 | 3.59 | 3.61 | 3.55 | 3.60 | 3.60 | - | 54,896,700 |
| Sep 18, 2026 | 3.53 | 3.60 | 3.52 | 3.60 | 3.60 | 1.98% | 80,160,882 |
| Sep 17, 2026 | 3.59 | 3.61 | 3.52 | 3.53 | 3.53 | -2.22% | 65,930,699 |
| Sep 16, 2026 | 3.58 | 3.64 | 3.52 | 3.61 | 3.61 | 1.12% | 83,543,430 |
| Sep 15, 2026 | 3.53 | 3.60 | 3.52 | 3.57 | 3.57 | 0.85% | 87,369,138 |
| Sep 14, 2026 | 3.50 | 3.54 | 3.48 | 3.54 | 3.54 | 0.57% | 52,087,520 |
| Sep 11, 2026 | 3.61 | 3.62 | 3.48 | 3.52 | 3.52 | -3.03% | 101,698,134 |
| Sep 10, 2026 | 3.66 | 3.69 | 3.62 | 3.63 | 3.63 | -1.36% | 69,135,827 |
| Sep 9, 2026 | 3.63 | 3.69 | 3.61 | 3.68 | 3.68 | 0.82% | 82,929,962 |
| Sep 8, 2026 | 3.57 | 3.66 | 3.56 | 3.65 | 3.65 | 2.24% | 93,873,780 |
| Sep 7, 2026 | 3.63 | 3.64 | 3.56 | 3.57 | 3.57 | -1.92% | 98,140,252 |
| Sep 4, 2026 | 3.63 | 3.68 | 3.62 | 3.64 | 3.64 | 0.28% | 71,442,536 |
| Sep 3, 2026 | 3.60 | 3.66 | 3.59 | 3.63 | 3.63 | 0.83% | 79,018,673 |
| Sep 2, 2026 | 3.68 | 3.69 | 3.58 | 3.60 | 3.60 | -2.44% | 96,406,831 |
| Sep 1, 2026 | 3.64 | 3.71 | 3.63 | 3.69 | 3.69 | 1.65% | 69,950,461 |
| Aug 31, 2026 | 3.77 | 3.78 | 3.63 | 3.63 | 3.63 | -3.71% | 144,766,283 |
| Aug 28, 2026 | 3.70 | 3.80 | 3.68 | 3.77 | 3.77 | 1.34% | 96,282,520 |
| Aug 27, 2026 | 3.73 | 3.74 | 3.64 | 3.72 | 3.72 | -0.53% | 100,286,169 |
| Aug 26, 2026 | 3.65 | 3.75 | 3.64 | 3.74 | 3.74 | 2.19% | 108,117,008 |
| Aug 25, 2026 | 3.63 | 3.66 | 3.61 | 3.66 | 3.66 | 0.55% | 61,629,536 |
| Aug 24, 2026 | 3.59 | 3.64 | 3.58 | 3.64 | 3.64 | 1.39% | 75,631,548 |
| Aug 21, 2026 | 3.58 | 3.60 | 3.54 | 3.59 | 3.59 | - | 59,083,910 |
| Aug 20, 2026 | 3.57 | 3.64 | 3.57 | 3.59 | 3.59 | 0.28% | 59,310,340 |
| Aug 19, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.83% | 59,210,380 |
| Aug 18, 2026 | 3.58 | 3.63 | 3.55 | 3.61 | 3.61 | 0.28% | 66,274,838 |
| Aug 17, 2026 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | - | 38,171,880 |
| Aug 14, 2026 | 3.59 | 3.62 | 3.55 | 3.60 | 3.60 | 0.28% | 55,920,410 |
| Aug 13, 2026 | 3.69 | 3.69 | 3.59 | 3.59 | 3.59 | -2.97% | 81,737,700 |
| Aug 12, 2026 | 3.66 | 3.72 | 3.63 | 3.70 | 3.70 | 1.09% | 80,149,380 |
| Aug 11, 2026 | 3.73 | 3.74 | 3.65 | 3.66 | 3.66 | -1.88% | 88,657,567 |