Skip to main content
logo
HUNAN RESUN Co., Ltd. (SHE:001218)
China flag China · Delayed Price · Currency is CNY
21.72
+0.26 (1.21%)
Jul 31, 2026, 3:04 PM CST

HUNAN RESUN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202621.6821.9021.3321.7221.721.21%2,351,520
Jul 30, 202621.5321.8821.2121.4621.46-1.11%1,833,100
Jul 29, 202621.0321.8621.0321.7021.703.33%2,083,680
Jul 28, 202621.1721.5820.8421.0021.00-1.73%1,774,460
Jul 27, 202620.9021.6020.7321.3721.372.99%1,966,480
Jul 24, 202621.0221.2020.6320.7520.75-2.17%1,676,060
Jul 23, 202620.6921.3220.5121.2121.213.01%2,185,400
Jul 22, 202621.2021.7620.5520.5920.59-2.88%2,690,974
Jul 21, 202621.4521.5820.0321.2021.20-1.17%3,323,382
Jul 20, 202622.2822.5321.1521.4521.45-3.29%2,738,348
Jul 17, 202623.5023.7721.9522.1822.18-6.61%3,527,220
Jul 16, 202623.7924.1523.3323.7523.75-0.79%2,987,008
Jul 15, 202623.4324.4723.3023.9423.942.18%3,858,161
Jul 14, 202623.0823.4422.3923.4323.432.76%2,760,080
Jul 13, 202623.7423.8222.7522.8022.80-3.96%3,492,108
Jul 10, 202623.4624.4322.9423.7423.741.28%3,349,008
Jul 9, 202623.2723.6622.7723.4423.440.60%2,429,720
Jul 8, 202624.0024.0423.2023.3023.30-3.16%2,356,780
Jul 7, 202624.6324.7823.9224.0624.06-1.72%3,170,360
Jul 6, 202624.6324.9824.1224.4824.481.49%5,957,888
Jul 3, 202624.7026.2523.9624.1224.121.09%7,676,968
Jul 2, 202623.1825.3023.0124.4223.864.45%4,500,520
Jul 1, 202622.2823.9021.8223.3822.845.98%3,865,228
Jun 30, 202622.5322.9421.8522.0621.55-2.43%2,439,980
Jun 29, 202623.2123.6522.2622.6122.09-3.25%2,666,028
Jun 26, 202624.0124.3123.3023.3722.83-3.91%2,164,300
Jun 25, 202624.5925.1624.2124.3223.76-1.94%2,009,268
Jun 24, 202625.1125.4824.3024.8024.23-2.55%3,089,048
Jun 23, 202624.7526.0424.7025.4524.872.00%3,381,958
Jun 22, 202624.0425.2523.6524.9524.381.18%5,427,920
Jun 18, 202626.4226.4924.5224.6624.09-9.47%5,402,073
Jun 17, 202624.5627.2824.1627.2426.629.75%5,531,164
Jun 16, 202625.4125.4224.5524.8224.25-3.12%2,055,320
Jun 15, 202625.4225.7225.1225.6225.030.79%2,265,308
Jun 12, 202624.8225.4524.5825.4224.842.91%2,229,589
Jun 11, 202624.3025.0524.1524.7024.131.19%1,891,840
Jun 10, 202624.0924.4523.8124.4123.850.49%1,945,228
Jun 9, 202624.6724.9424.1324.2923.73-1.06%1,677,682
Jun 8, 202624.0425.8024.0424.5523.99-0.85%3,280,385
Jun 5, 202623.9924.8323.9024.7624.192.10%1,766,560
Jun 4, 202624.6724.7723.9924.2523.69-1.94%1,266,760
Jun 3, 202625.3125.3924.3824.7324.16-2.52%2,013,560
Jun 2, 202625.6725.7825.0225.3724.79-1.21%2,361,557
Jun 1, 202624.0525.8624.0225.6825.095.72%3,764,822
May 29, 202624.4524.7124.0424.2923.73-0.90%2,079,269
May 28, 202624.6824.6823.0024.5123.950.33%1,868,420
May 27, 202625.1025.1124.2924.4323.87-2.44%2,049,960
May 26, 202625.7425.7424.8625.0424.47-2.61%2,013,520
May 25, 202626.0626.6025.4025.7125.12-0.85%2,402,034
May 22, 202625.6726.1225.2625.9325.341.77%2,109,020