HUNAN RESUN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	23.23	24.22	23.23	24.08	24.08	2.86%	2,368,440
Aug 24, 2026	24.36	24.49	23.29	23.41	23.41	-3.78%	2,374,460
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%	3,099,927
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%	2,223,476
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%	2,234,208
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
Jul 21, 2026	21.45	21.58	20.03	21.20	21.20	-1.17%	3,323,382
Jul 20, 2026	22.28	22.53	21.15	21.45	21.45	-3.29%	2,738,348
Jul 17, 2026	23.50	23.77	21.95	22.18	22.18	-6.61%	3,527,220
Jul 16, 2026	23.79	24.15	23.33	23.75	23.75	-0.79%	2,987,008
Jul 15, 2026	23.43	24.47	23.30	23.94	23.94	2.18%	3,858,161
Jul 14, 2026	23.08	23.44	22.39	23.43	23.43	2.76%	2,760,080
Jul 13, 2026	23.74	23.82	22.75	22.80	22.80	-3.96%	3,492,108
Jul 10, 2026	23.46	24.43	22.94	23.74	23.74	1.28%	3,349,008
Jul 9, 2026	23.27	23.66	22.77	23.44	23.44	0.60%	2,429,720
Jul 8, 2026	24.00	24.04	23.20	23.30	23.30	-3.16%	2,356,780
Jul 7, 2026	24.63	24.78	23.92	24.06	24.06	-1.72%	3,170,360
Jul 6, 2026	24.63	24.98	24.12	24.48	24.48	1.49%	5,957,888
Jul 3, 2026	24.70	26.25	23.96	24.12	24.12	1.09%	7,676,968
Jul 2, 2026	23.18	25.30	23.01	24.42	23.86	4.45%	4,500,520
Jul 1, 2026	22.28	23.90	21.82	23.38	22.84	5.98%	3,865,228
Jun 30, 2026	22.53	22.94	21.85	22.06	21.55	-2.43%	2,439,980
Jun 29, 2026	23.21	23.65	22.26	22.61	22.09	-3.25%	2,666,028
Jun 26, 2026	24.01	24.31	23.30	23.37	22.83	-3.91%	2,164,300
Jun 25, 2026	24.59	25.16	24.21	24.32	23.76	-1.94%	2,009,268
Jun 24, 2026	25.11	25.48	24.30	24.80	24.23	-2.55%	3,089,048
Jun 23, 2026	24.75	26.04	24.70	25.45	24.87	2.00%	3,381,958
Jun 22, 2026	24.04	25.25	23.65	24.95	24.38	1.18%	5,427,920
Jun 18, 2026	26.42	26.49	24.52	24.66	24.09	-9.47%	5,402,073
Jun 17, 2026	24.56	27.28	24.16	27.24	26.62	9.75%	5,531,164
Jun 16, 2026	25.41	25.42	24.55	24.82	24.25	-3.12%	2,055,320