Shanxi Huhua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.71	18.77	17.60	18.06	18.06	2.50%	3,606,400
Jul 2, 2026	17.98	18.00	17.50	17.62	17.62	-0.90%	3,010,000
Jul 1, 2026	17.51	17.96	17.44	17.78	17.78	2.24%	3,036,500
Jun 30, 2026	17.66	17.66	17.21	17.39	17.39	-0.63%	3,317,800
Jun 29, 2026	17.93	17.93	17.00	17.50	17.50	-2.40%	3,782,000
Jun 26, 2026	18.50	18.50	17.61	17.93	17.93	-3.08%	4,008,600
Jun 25, 2026	19.49	19.60	18.47	18.50	18.50	-5.47%	3,211,000
Jun 24, 2026	20.22	20.32	18.99	19.57	19.57	-3.21%	4,135,597
Jun 23, 2026	20.45	20.82	20.16	20.22	20.22	-0.93%	2,817,600
Jun 22, 2026	21.30	21.31	20.24	20.41	20.41	-4.22%	3,131,800
Jun 18, 2026	21.15	21.50	20.52	21.31	21.31	1.82%	3,212,400
Jun 17, 2026	21.22	22.09	20.88	20.93	20.93	-2.15%	4,054,397
Jun 16, 2026	20.71	21.65	20.00	21.39	21.39	3.58%	4,213,001
Jun 15, 2026	20.94	21.26	20.50	20.65	20.65	-1.48%	2,638,300
Jun 12, 2026	21.16	21.45	20.78	20.96	20.96	-0.05%	2,742,000
Jun 11, 2026	21.35	21.59	20.78	20.97	20.97	-2.47%	2,702,363
Jun 10, 2026	21.50	21.99	21.08	21.50	21.50	-0.14%	2,410,300
Jun 9, 2026	21.64	21.64	20.91	21.53	21.53	0.89%	2,740,500
Jun 8, 2026	22.00	22.16	21.10	21.34	21.34	-4.52%	2,348,600
Jun 5, 2026	22.22	23.05	21.88	22.35	22.35	1.78%	3,034,262
Jun 4, 2026	22.49	22.72	21.78	21.96	21.96	-3.17%	2,229,000
Jun 3, 2026	21.81	23.08	21.73	22.68	22.68	3.94%	3,105,600
Jun 2, 2026	22.50	22.50	21.66	22.02	21.82	-2.35%	2,466,400
Jun 1, 2026	22.19	23.00	21.95	22.55	22.35	1.58%	2,255,100
May 29, 2026	23.34	23.34	22.07	22.20	22.00	-5.09%	3,237,671
May 28, 2026	23.15	23.52	22.87	23.39	23.18	1.04%	2,333,098
May 27, 2026	24.16	24.46	22.90	23.15	22.94	-4.34%	3,012,575
May 26, 2026	25.69	25.69	23.82	24.20	23.98	-1.98%	2,777,900
May 25, 2026	25.00	26.39	24.43	24.69	24.47	0.94%	3,513,600
May 22, 2026	24.98	25.25	24.25	24.46	24.24	-1.17%	2,749,800
May 21, 2026	25.89	25.98	24.75	24.75	24.53	-3.88%	1,621,900
May 20, 2026	26.50	26.50	25.56	25.75	25.52	-2.13%	1,681,000
May 19, 2026	25.99	26.36	25.60	26.31	26.07	1.90%	2,133,400
May 18, 2026	26.38	26.38	25.61	25.82	25.59	-2.12%	2,125,800
May 15, 2026	26.10	27.20	25.92	26.38	26.14	0.38%	2,820,000
May 14, 2026	27.08	27.08	26.24	26.28	26.04	-2.99%	2,790,100
May 13, 2026	27.19	27.30	26.58	27.09	26.84	0.33%	3,298,500
May 12, 2026	27.60	27.80	26.65	27.00	26.75	-2.35%	2,769,890
May 11, 2026	27.58	27.99	27.37	27.65	27.40	0.18%	3,094,366
May 8, 2026	27.76	28.02	27.32	27.60	27.35	-0.97%	2,746,100
May 7, 2026	26.81	28.00	26.43	27.87	27.62	4.03%	4,958,250
May 6, 2026	27.60	27.78	26.39	26.79	26.55	-2.97%	5,571,500
Apr 30, 2026	27.46	27.99	27.00	27.61	27.36	0.07%	3,154,500
Apr 29, 2026	27.27	28.10	26.01	27.59	27.34	-1.85%	4,229,100
Apr 28, 2026	28.30	28.49	27.80	28.11	27.85	-1.06%	2,258,398
Apr 27, 2026	28.38	28.88	27.88	28.41	28.15	0.14%	3,053,300
Apr 24, 2026	28.80	28.88	27.93	28.37	28.11	-1.53%	2,152,400
Apr 23, 2026	29.50	29.67	28.63	28.81	28.55	-2.31%	3,018,200
Apr 22, 2026	29.42	29.88	29.29	29.49	29.22	0.14%	3,407,600
Apr 21, 2026	28.69	29.75	28.32	29.45	29.18	2.68%	4,166,400