Shanxi Huhua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.88	16.06	15.51	15.88	15.88	2.06%	2,031,700
Jul 30, 2026	15.60	16.05	15.46	15.56	15.56	-0.95%	2,742,871
Jul 29, 2026	15.20	15.82	15.20	15.71	15.71	3.42%	3,166,600
Jul 28, 2026	15.03	15.48	15.01	15.19	15.19	0.07%	2,603,199
Jul 27, 2026	15.00	15.69	14.70	15.18	15.18	1.13%	4,736,800
Jul 24, 2026	15.37	15.53	14.99	15.01	15.01	-2.85%	2,189,000
Jul 23, 2026	14.47	15.48	14.22	15.45	15.45	6.63%	4,134,138
Jul 22, 2026	14.98	15.17	14.30	14.49	14.49	-3.46%	4,881,500
Jul 21, 2026	15.58	15.67	14.85	15.01	15.01	-3.60%	4,255,300
Jul 20, 2026	15.94	16.41	15.31	15.57	15.57	-2.57%	2,496,300
Jul 17, 2026	16.90	17.08	15.80	15.98	15.98	-5.39%	2,634,000
Jul 16, 2026	16.63	17.15	16.43	16.89	16.89	1.44%	2,189,900
Jul 15, 2026	16.21	16.87	15.97	16.65	16.65	2.65%	2,360,300
Jul 14, 2026	15.96	16.24	15.74	16.22	16.22	0.62%	2,337,764
Jul 13, 2026	16.66	16.81	15.90	16.12	16.12	-4.16%	1,856,000
Jul 10, 2026	16.44	17.20	16.44	16.82	16.82	1.26%	2,128,800
Jul 9, 2026	17.20	17.20	16.46	16.61	16.61	-2.81%	3,179,099
Jul 8, 2026	17.16	17.44	16.66	17.09	17.09	-0.64%	1,760,300
Jul 7, 2026	17.80	17.85	17.06	17.20	17.20	-2.82%	1,624,900
Jul 6, 2026	18.10	18.30	17.64	17.70	17.70	-1.99%	2,694,701
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