Shanxi Huhua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	26.29	26.80	26.23	26.64	26.64	2.07%	1,783,813
Mar 9, 2026	26.81	26.81	26.00	26.10	26.10	-2.97%	2,233,300
Mar 6, 2026	26.69	27.25	26.20	26.90	26.90	0.34%	2,263,338
Mar 5, 2026	26.49	26.96	26.26	26.81	26.81	3.04%	3,350,338
Mar 4, 2026	25.75	26.32	25.72	26.02	26.02	-0.88%	2,078,423
Mar 3, 2026	27.21	27.32	25.88	26.25	26.25	-3.53%	3,876,000
Mar 2, 2026	27.46	27.99	27.01	27.21	27.21	-2.26%	3,097,138
Feb 27, 2026	28.07	28.10	27.51	27.84	27.84	-1.21%	2,850,700
Feb 26, 2026	27.58	28.30	27.38	28.18	28.18	2.18%	3,541,838
Feb 25, 2026	27.40	28.08	27.31	27.58	27.58	0.40%	3,183,400
Feb 24, 2026	27.10	27.53	26.63	27.47	27.47	2.35%	3,477,450
Feb 13, 2026	26.88	27.13	26.74	26.84	26.84	-0.56%	2,480,780
Feb 12, 2026	27.28	27.49	26.85	26.99	26.99	-1.39%	3,965,030
Feb 11, 2026	27.60	27.91	27.34	27.37	27.37	-0.83%	3,186,800
Feb 10, 2026	27.61	27.76	27.29	27.60	27.60	0.04%	2,618,209
Feb 9, 2026	27.75	28.11	27.46	27.59	27.59	-0.50%	4,046,250
Feb 6, 2026	27.88	28.17	27.61	27.73	27.73	-1.07%	3,075,200
Feb 5, 2026	28.31	28.50	27.67	28.03	28.03	-0.99%	4,148,550
Feb 4, 2026	28.00	28.50	27.69	28.31	28.31	0.93%	3,956,649
Feb 3, 2026	28.11	28.20	27.51	28.05	28.05	1.04%	3,990,450
Feb 2, 2026	28.44	28.57	27.68	27.76	27.76	-3.04%	4,774,500
Jan 30, 2026	29.06	29.17	27.50	28.63	28.63	-2.29%	10,818,000
Jan 29, 2026	32.54	32.58	29.30	29.30	29.30	-9.98%	10,101,900
Jan 28, 2026	32.66	33.03	32.20	32.55	32.55	-0.46%	3,302,600
Jan 27, 2026	32.68	33.40	32.43	32.70	32.70	-0.43%	2,981,600
Jan 26, 2026	33.08	33.08	32.10	32.84	32.84	-0.79%	3,902,900
Jan 23, 2026	32.80	33.49	32.00	33.10	33.10	0.64%	4,825,179
Jan 22, 2026	32.33	32.89	31.70	32.89	32.89	1.76%	6,071,000
Jan 21, 2026	29.63	32.49	29.63	32.32	32.32	8.02%	11,362,120
Jan 20, 2026	29.95	30.19	29.62	29.92	29.92	-0.10%	3,396,000
Jan 19, 2026	29.83	30.12	29.67	29.95	29.95	-0.07%	3,173,821
Jan 16, 2026	31.30	31.35	29.85	29.97	29.97	-2.57%	5,819,500
Jan 15, 2026	29.02	30.99	29.01	30.76	30.76	4.80%	9,227,500
Jan 14, 2026	30.08	30.14	28.40	29.35	29.35	-2.46%	10,801,100
Jan 13, 2026	30.01	30.63	29.90	30.09	30.09	-0.13%	4,772,200
Jan 12, 2026	30.92	30.92	29.90	30.13	30.13	-2.62%	7,456,200
Jan 9, 2026	31.60	31.78	29.92	30.94	30.94	-2.77%	11,174,300
Jan 8, 2026	32.68	33.03	31.20	31.82	31.82	-3.11%	7,696,600
Jan 7, 2026	32.71	33.50	32.34	32.84	32.84	2.31%	6,220,622
Jan 6, 2026	32.10	33.48	31.71	32.10	32.10	1.04%	5,585,700
Jan 5, 2026	32.35	32.35	31.20	31.77	31.77	-1.85%	5,722,400
Dec 31, 2025	31.98	33.00	31.50	32.37	32.37	1.16%	6,057,600
Dec 30, 2025	32.20	32.64	31.77	32.00	32.00	-2.14%	5,874,700
Dec 29, 2025	31.15	33.26	31.01	32.70	32.70	5.86%	13,904,870
Dec 26, 2025	31.10	31.21	30.49	30.89	30.89	-0.77%	5,607,300
Dec 25, 2025	30.88	31.25	30.18	31.13	31.13	1.77%	4,222,900
Dec 24, 2025	30.95	31.00	30.30	30.59	30.59	-1.16%	5,114,500
Dec 23, 2025	31.10	31.98	30.77	30.95	30.95	-3.22%	8,801,300
Dec 22, 2025	32.00	32.30	30.68	31.98	31.98	2.83%	13,560,837
Dec 19, 2025	29.52	31.44	29.33	31.10	31.10	5.35%	8,561,300