Shanxi Huhua Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	21.64	21.64	20.91	21.03	-	-2.19%	1,242,957
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
Apr 20, 2026	28.37	29.10	28.00	28.68	28.42	1.13%	3,025,000
Apr 17, 2026	28.41	28.58	28.08	28.36	28.10	-	2,121,100
Apr 16, 2026	28.17	28.65	27.78	28.36	28.10	1.94%	4,178,600
Apr 15, 2026	28.33	28.43	27.66	27.82	27.57	-1.70%	2,473,638
Apr 14, 2026	27.55	28.77	27.30	28.30	28.04	3.13%	4,074,731
Apr 13, 2026	27.71	27.71	27.00	27.44	27.19	-0.97%	2,266,400
Apr 10, 2026	27.95	28.30	27.67	27.71	27.46	-0.89%	2,570,700
Apr 9, 2026	28.00	28.13	27.55	27.96	27.71	-0.39%	2,558,500
Apr 8, 2026	27.52	28.49	27.50	28.07	27.82	2.52%	5,831,535
Apr 7, 2026	26.74	27.76	26.46	27.38	27.13	2.39%	5,502,848
Apr 3, 2026	26.55	26.78	25.95	26.74	26.50	0.98%	2,319,900
Apr 2, 2026	26.57	26.81	26.13	26.48	26.24	-1.01%	2,091,800
Apr 1, 2026	26.43	26.80	25.89	26.75	26.51	3.08%	3,643,117
Mar 31, 2026	26.75	26.87	25.90	25.95	25.71	-3.53%	3,348,700
Mar 30, 2026	25.46	27.27	24.91	26.90	26.66	5.41%	5,229,400