HUNAN RESUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.69	23.81	23.33	23.46	23.46	-0.55%	1,059,120
Sep 29, 2026	23.40	23.75	23.37	23.59	23.59	0.43%	1,289,000
Sep 28, 2026	23.82	24.10	23.40	23.49	23.49	-1.30%	1,396,500
Sep 24, 2026	24.11	24.21	23.80	23.80	23.80	-1.57%	1,181,100
Sep 23, 2026	24.16	24.41	23.95	24.18	24.18	-0.21%	1,334,160
Sep 22, 2026	24.20	24.24	24.05	24.23	24.23	0.21%	1,523,070
Sep 21, 2026	24.00	24.32	23.98	24.18	24.18	0.42%	1,663,000
Sep 18, 2026	24.30	24.48	23.93	24.08	24.08	0.67%	1,341,723
Sep 17, 2026	23.89	24.39	23.81	23.92	23.92	0.17%	1,704,867
Sep 16, 2026	22.99	23.95	22.99	23.88	23.88	3.51%	1,635,360
Sep 15, 2026	23.20	23.39	22.71	23.07	23.07	0.09%	1,460,277
Sep 14, 2026	22.80	23.29	22.58	23.05	23.05	1.54%	1,646,540
Sep 11, 2026	23.23	23.39	22.46	22.70	22.70	-2.83%	1,353,800
Sep 10, 2026	23.82	23.83	23.36	23.36	23.36	-1.97%	1,073,340
Sep 9, 2026	24.10	24.28	23.82	23.83	23.83	-1.37%	961,940
Sep 8, 2026	23.80	24.24	23.71	24.16	24.16	1.60%	1,403,960
Sep 7, 2026	24.05	24.10	23.73	23.78	23.78	-0.75%	1,060,130
Sep 4, 2026	24.05	24.43	23.75	23.96	23.96	-0.37%	1,453,580
Sep 3, 2026	24.35	24.51	23.86	24.05	24.05	-1.35%	1,511,420
Sep 2, 2026	24.47	24.69	24.04	24.38	24.38	-1.34%	1,497,019
Sep 1, 2026	24.74	24.98	24.50	24.71	24.71	0.12%	1,830,800
Aug 31, 2026	24.21	24.74	24.15	24.68	24.68	1.19%	1,970,650
Aug 28, 2026	24.03	24.46	24.03	24.39	24.39	0.91%	1,335,080
Aug 27, 2026	24.09	24.20	23.80	24.17	24.17	0.21%	1,131,880
Aug 26, 2026	24.08	24.24	23.78	24.12	24.12	0.17%	1,578,300
Aug 25, 2026	23.23	24.22	23.23	24.08	24.08	2.86%	2,368,340
Aug 24, 2026	24.36	24.49	23.29	23.41	23.41	-3.78%	2,374,060
Aug 21, 2026	24.31	24.62	23.72	24.33	24.33	0.04%	2,269,984
Aug 20, 2026	24.72	25.09	23.69	24.32	24.32	-0.90%	3,099,127
Aug 19, 2026	25.12	25.33	24.38	24.54	24.54	-2.35%	2,489,480
Aug 18, 2026	24.94	25.27	24.65	25.13	25.13	0.72%	1,701,100
Aug 17, 2026	24.80	24.95	24.40	24.95	24.95	1.13%	1,882,880
Aug 14, 2026	24.88	25.10	24.47	24.67	24.67	-1.04%	1,964,288
Aug 13, 2026	25.96	25.96	24.91	24.93	24.93	-3.45%	2,243,600
Aug 12, 2026	25.58	25.97	25.30	25.82	25.82	0.90%	1,956,060
Aug 11, 2026	26.15	26.15	25.10	25.59	25.59	-2.18%	2,719,520
Aug 10, 2026	24.50	26.38	24.50	26.16	26.16	6.86%	3,990,268
Aug 7, 2026	23.65	24.49	23.37	24.48	24.48	3.47%	2,436,330
Aug 6, 2026	23.02	23.69	22.91	23.66	23.66	2.78%	2,222,976
Aug 5, 2026	22.90	23.19	22.77	23.02	23.02	0.70%	1,762,940
Aug 4, 2026	22.35	23.06	22.26	22.86	22.86	2.42%	2,233,208
Aug 3, 2026	21.76	22.38	21.54	22.32	22.32	2.76%	3,044,348
Jul 31, 2026	21.68	21.90	21.33	21.72	21.72	1.21%	2,351,520
Jul 30, 2026	21.53	21.88	21.21	21.46	21.46	-1.11%	1,833,100
Jul 29, 2026	21.03	21.86	21.03	21.70	21.70	3.33%	2,083,680
Jul 28, 2026	21.17	21.58	20.84	21.00	21.00	-1.73%	1,774,460
Jul 27, 2026	20.90	21.60	20.73	21.37	21.37	2.99%	1,966,480
Jul 24, 2026	21.02	21.20	20.63	20.75	20.75	-2.17%	1,676,060
Jul 23, 2026	20.69	21.32	20.51	21.21	21.21	3.01%	2,185,400
Jul 22, 2026	21.20	21.76	20.55	20.59	20.59	-2.88%	2,690,974