Shanxi Huhua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	31.30	32.26	29.63	31.58	-	5.55%	8,034,200
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
Dec 18, 2025	29.80	30.90	29.41	29.52	29.52	-1.30%	9,758,432
Dec 17, 2025	29.45	30.38	29.10	29.91	29.91	1.29%	6,068,000
Dec 16, 2025	29.47	30.00	29.00	29.53	29.53	-0.30%	5,524,300
Dec 15, 2025	29.51	30.00	28.88	29.62	29.62	0.65%	5,472,825
Dec 12, 2025	27.55	29.95	27.55	29.43	29.43	6.90%	9,869,200
Dec 11, 2025	27.97	28.26	27.49	27.53	27.53	-1.54%	3,262,400
Dec 10, 2025	28.81	28.81	27.69	27.96	27.96	-1.96%	5,112,500
Dec 9, 2025	29.25	29.38	28.28	28.52	28.52	-2.16%	4,770,100
Dec 8, 2025	28.50	29.48	28.40	29.15	29.15	1.92%	7,025,900
Dec 5, 2025	27.69	29.10	27.35	28.60	28.60	2.62%	6,918,668
Dec 4, 2025	27.00	28.28	26.86	27.87	27.87	3.15%	6,505,100
Dec 3, 2025	26.75	27.31	26.14	27.02	27.02	1.01%	3,818,800
Dec 2, 2025	26.93	27.15	26.34	26.75	26.75	-0.11%	3,300,400
Dec 1, 2025	26.04	27.35	26.04	26.78	26.78	1.09%	3,875,600
Nov 28, 2025	25.95	26.49	25.73	26.49	26.49	2.08%	2,901,420
Nov 27, 2025	25.90	26.15	25.65	25.95	25.95	0.93%	2,882,100
Nov 26, 2025	26.09	26.46	25.62	25.71	25.71	-1.49%	2,780,800
Nov 25, 2025	25.45	26.30	25.32	26.10	26.10	2.88%	4,303,600
Nov 24, 2025	25.35	25.65	25.22	25.37	25.37	0.20%	3,431,000
Nov 21, 2025	26.48	26.48	24.62	25.32	25.32	-4.78%	7,657,599
Nov 20, 2025	27.09	27.61	26.30	26.59	26.59	-1.85%	5,609,600
Nov 19, 2025	27.97	28.27	26.69	27.09	27.09	-3.22%	7,434,800
Nov 18, 2025	28.50	28.54	27.60	27.99	27.99	-1.44%	6,713,747
Nov 17, 2025	28.65	28.80	28.16	28.40	28.40	-0.98%	4,828,100
Nov 14, 2025	29.00	29.19	28.60	28.68	28.68	-1.48%	5,382,999
Nov 13, 2025	29.03	29.85	28.81	29.11	29.11	0.28%	8,540,200
Nov 12, 2025	28.69	29.60	28.58	29.03	29.03	0.69%	11,711,040
Nov 11, 2025	27.42	29.23	26.98	28.83	28.83	6.90%	16,171,800